Marinus Pharma CS (NQ: MRNS )

14.84 USD +0.93 (+6.69%)
Official Closing Price Updated: 7:05 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.24 29.56 27.56 29.08 32,633 +0.32(+1.11%)
Nov 27, 2015 28.00 29.16 27.00 28.76 36,145 +0.80(+2.86%)
Nov 25, 2015 24.76 27.96 27.96 27.96 155,000 +3.20(+12.92%)
Nov 24, 2015 24.36 25.20 23.16 24.76 19,907 +0.36(+1.48%)
Nov 23, 2015 24.20 25.32 23.44 24.40 71,676 +0.08(+0.33%)
Nov 20, 2015 22.72 25.16 22.44 24.32 55,022 +1.84(+8.19%)
Nov 19, 2015 21.60 22.72 20.88 22.48 29,603 +0.88(+4.07%)
Nov 18, 2015 21.56 21.80 20.44 21.60 48,302 +0.16(+0.75%)
Nov 17, 2015 21.04 22.20 20.12 21.44 43,424 +1.04(+5.10%)
Nov 16, 2015 22.00 22.00 18.08 20.40 71,919 -1.12(-5.20%)
Nov 13, 2015 21.60 22.80 21.52 21.52 77,503 -0.56(-2.54%)
Nov 12, 2015 22.16 22.80 21.56 22.08 56,739 -0.08(-0.36%)
Nov 11, 2015 22.08 23.40 21.80 22.16 50,958 +0.04(+0.18%)
Nov 10, 2015 23.60 23.60 21.92 22.12 74,855 -0.56(-2.47%)
Nov 09, 2015 23.72 23.72 22.68 22.68 56,309 +0.08(+0.35%)
Nov 06, 2015 23.96 24.40 21.96 22.60 514,263 -8.32(-26.91%)
Nov 05, 2015 32.12 33.72 30.52 30.92 7,450 -1.08(-3.37%)
Nov 04, 2015 28.84 32.44 28.68 32.00 9,272 +3.20(+11.11%)
Nov 03, 2015 28.04 28.80 27.60 28.80 8,122 +0.76(+2.71%)
Nov 02, 2015 26.76 28.52 24.88 28.04 42,955 +0.96(+3.55%)
Oct 30, 2015 31.56 31.56 26.12 27.08 25,915 -4.16(-13.32%)
Oct 29, 2015 34.40 34.40 31.08 31.24 9,838 -3.08(-8.97%)
Oct 28, 2015 35.16 36.32 34.08 34.32 8,594 -0.96(-2.72%)
Oct 27, 2015 35.00 35.40 34.00 35.28 5,924 +0.12(+0.34%)
Oct 26, 2015 35.24 36.00 34.44 35.16 4,718 +0.48(+1.38%)
Oct 23, 2015 32.68 35.36 32.64 34.68 4,978 +2.04(+6.25%)
Oct 22, 2015 33.94 34.28 32.60 32.64 4,746 -0.40(-1.21%)
Oct 21, 2015 35.00 35.00 32.12 33.04 6,723 -1.28(-3.73%)
Oct 20, 2015 34.76 34.92 33.80 34.32 4,083 -0.52(-1.49%)
Oct 19, 2015 34.20 36.84 33.28 34.84 5,869 +0.80(+2.35%)
Oct 16, 2015 35.40 35.88 33.68 34.04 3,315 -1.08(-3.08%)
Oct 15, 2015 35.44 36.12 33.12 35.12 9,675 +0.88(+2.57%)
Oct 14, 2015 36.24 36.92 34.20 34.24 4,005 -1.00(-2.84%)
Oct 13, 2015 39.44 39.44 35.20 35.24 14,615 -4.24(-10.74%)
Oct 12, 2015 40.48 40.48 38.80 39.48 3,858 -0.56(-1.40%)
Oct 09, 2015 38.40 40.96 37.28 40.04 8,942 +1.88(+4.93%)
Oct 08, 2015 36.84 38.48 35.76 38.16 8,737 +1.48(+4.03%)
Oct 07, 2015 37.92 38.16 34.96 36.68 12,721 -0.24(-0.65%)
Oct 06, 2015 36.80 37.96 34.52 36.92 5,891 +0.08(+0.22%)
Oct 05, 2015 37.60 38.40 36.00 36.84 6,258 -0.64(-1.71%)
Oct 02, 2015 32.52 37.56 32.00 37.48 8,270 +4.28(+12.89%)
Oct 01, 2015 33.04 33.32 31.44 33.20 12,098 -0.16(-0.48%)
Sep 30, 2015 33.12 34.00 30.66 33.36 29,443 +0.64(+1.96%)
Sep 29, 2015 35.56 36.20 30.88 32.72 24,060 -2.84(-7.99%)
Sep 28, 2015 48.48 49.12 33.16 35.56 58,814 -13.04(-26.83%)
Sep 25, 2015 52.32 53.23 47.32 48.60 11,100 -3.32(-6.39%)
Sep 24, 2015 52.04 52.48 50.24 51.92 6,473 -0.56(-1.07%)
Sep 23, 2015 52.44 53.08 51.34 52.48 17,243 -0.40(-0.76%)
Sep 22, 2015 53.36 53.84 52.04 52.88 3,894 -0.68(-1.27%)
Sep 21, 2015 54.72 54.80 51.32 53.56 42,051 -1.00(-1.83%)
Sep 18, 2015 51.64 55.12 51.48 54.56 18,874 +2.24(+4.28%)
Sep 17, 2015 51.96 54.92 51.36 52.32 15,602 +0.40(+0.77%)
Sep 16, 2015 51.72 52.38 51.44 51.92 6,480 +0.32(+0.62%)
Sep 15, 2015 51.20 52.82 50.48 51.60 7,842 +0.76(+1.49%)
Sep 14, 2015 52.40 56.36 50.00 50.84 19,067 -0.96(-1.85%)
Sep 11, 2015 52.04 52.64 51.68 51.80 10,343 -0.16(-0.31%)
Sep 10, 2015 52.00 52.88 51.12 51.96 7,389 +0.24(+0.46%)
Sep 09, 2015 53.48 57.54 50.40 51.72 13,289 -0.56(-1.07%)
Sep 08, 2015 56.08 58.28 52.28 52.28 15,157 -2.76(-5.01%)
Sep 04, 2015 54.04 55.04 55.04 55.04 6,475 +0.68(+1.25%)
Sep 03, 2015 55.36 55.68 53.60 54.36 5,644 -0.44(-0.80%)
Sep 02, 2015 54.76 55.34 54.04 54.80 8,118 +0.88(+1.63%)
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.