Marinus Pharma CS (NQ: MRNS )

14.84 USD -0.53 (-3.45%)
Official Closing Price Updated: 7:12 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 15.69 16.30 14.81 14.84 633,943 -0.53(-3.45%)
Nov 20, 2020 14.36 15.63 14.22 15.37 375,500 +0.87(+6.00%)
Nov 19, 2020 14.18 14.86 14.07 14.50 186,227 +0.17(+1.19%)
Nov 18, 2020 14.58 15.44 14.04 14.33 506,898 -0.13(-0.90%)
Nov 17, 2020 14.00 14.50 13.80 14.46 361,145 +0.40(+2.84%)
Nov 16, 2020 14.93 15.00 13.76 14.06 545,718 -0.91(-6.08%)
Nov 13, 2020 14.76 15.16 14.52 14.97 309,300 +0.50(+3.46%)
Nov 12, 2020 14.62 15.00 14.10 14.47 360,406 -0.13(-0.89%)
Nov 11, 2020 13.98 14.75 13.63 14.60 655,601 +0.73(+5.26%)
Nov 10, 2020 14.38 14.41 13.46 13.87 449,088 +0.16(+1.17%)
Nov 09, 2020 13.90 14.10 12.93 13.71 473,272 +0.29(+2.16%)
Nov 06, 2020 13.50 14.02 13.30 13.42 283,800 -0.08(-0.59%)
Nov 05, 2020 14.02 14.14 13.33 13.50 365,889 -0.35(-2.53%)
Nov 04, 2020 13.73 14.26 13.72 13.85 322,225 +0.15(+1.09%)
Nov 03, 2020 13.24 13.93 13.23 13.70 507,707 +0.51(+3.87%)
Nov 02, 2020 13.00 13.28 12.75 13.19 405,464 +0.15(+1.15%)
Oct 30, 2020 13.33 13.49 12.89 13.04 274,800 -0.32(-2.40%)
Oct 29, 2020 13.14 13.49 12.75 13.36 254,657 +0.20(+1.52%)
Oct 28, 2020 13.26 13.42 12.68 13.16 344,686 -0.28(-2.08%)
Oct 27, 2020 13.59 13.82 13.20 13.44 828,717 -0.11(-0.81%)
Oct 26, 2020 13.81 14.14 13.16 13.55 292,877 -0.49(-3.49%)
Oct 23, 2020 14.57 14.82 13.70 14.04 388,800 -0.31(-2.16%)
Oct 22, 2020 13.79 14.40 13.68 14.35 532,330 +0.53(+3.84%)
Oct 21, 2020 14.06 14.15 13.60 13.82 396,991 -0.25(-1.78%)
Oct 20, 2020 15.35 15.45 13.96 14.07 562,790 -1.01(-6.70%)
Oct 19, 2020 15.00 15.60 14.85 15.08 445,431 +0.16(+1.07%)
Oct 16, 2020 15.14 15.30 14.72 14.92 396,000 -0.07(-0.47%)
Oct 15, 2020 14.14 15.71 14.10 14.99 836,917 +0.50(+3.45%)
Oct 14, 2020 15.15 15.38 14.17 14.49 768,374 -0.62(-4.10%)
Oct 13, 2020 14.80 15.44 14.55 15.11 587,792 +0.25(+1.68%)
Oct 12, 2020 14.53 15.15 14.53 14.86 537,844 +0.33(+2.27%)
Oct 09, 2020 15.05 15.34 14.41 14.53 750,000 -0.50(-3.33%)
Oct 08, 2020 15.64 16.10 14.50 15.03 913,726 -0.41(-2.66%)
Oct 07, 2020 14.40 15.52 14.30 15.44 840,733 +1.29(+9.12%)
Oct 06, 2020 13.76 15.06 13.17 14.15 1,318,582 +0.29(+2.09%)
Oct 05, 2020 12.11 13.90 12.09 13.86 1,194,288 +1.79(+14.83%)
Oct 02, 2020 12.58 12.98 11.85 12.07 1,091,600 -0.97(-7.44%)
Oct 01, 2020 12.74 13.09 12.10 13.04 909,723 +0.19(+1.48%)
Sep 30, 2020 12.25 13.00 11.94 12.85 1,015,438 +1.23(+10.59%)
Sep 29, 2020 11.18 11.91 11.00 11.62 754,010 +0.36(+3.20%)
Sep 28, 2020 11.44 11.73 10.94 11.26 1,094,787 +0.11(+0.99%)
Sep 25, 2020 11.00 12.98 10.84 11.15 2,323,200 +0.45(+4.21%)
Sep 24, 2020 11.76 11.88 10.61 10.70 1,404,600 -1.31(-10.91%)
Sep 23, 2020 12.10 13.08 11.67 12.01 1,226,875 +8.87(+282.48%)
Sep 22, 2020 3.140 3.220 2.960 3.140 3,770,597 -0.07(-2.18%)
Sep 21, 2020 3.420 3.450 3.170 3.210 3,093,456 -0.25(-7.23%)
Sep 18, 2020 3.340 3.690 3.110 3.460 7,745,700 +0.25(+7.79%)
Sep 17, 2020 3.090 3.410 3.000 3.210 4,430,466 +0.03(+0.94%)
Sep 16, 2020 3.020 3.210 2.910 3.180 11,045,609 -0.02(-0.63%)
Sep 15, 2020 3.340 4.070 2.980 3.200 166,589,288 +1.09(+51.66%)
Sep 14, 2020 2.090 2.150 2.030 2.110 8,020,074 +0.11(+5.50%)
Sep 11, 2020 2.030 2.100 1.930 2.000 2,134,600 +0.05(+2.56%)
Sep 10, 2020 1.900 2.050 1.880 1.950 2,606,399 +0.07(+3.72%)
Sep 09, 2020 1.890 1.960 1.830 1.880 1,709,604 +0.04(+2.17%)
Sep 08, 2020 1.840 1.910 1.760 1.840 1,493,056 +0.00(+0.00%)
Sep 04, 2020 1.780 1.880 1.730 1.840 2,264,400 +0.06(+3.37%)
Sep 03, 2020 1.830 1.890 1.760 1.780 1,481,070 -0.04(-2.20%)
Sep 02, 2020 1.920 1.930 1.790 1.820 1,292,015 -0.07(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.