Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinus Pharma CS (NQ: MRNS )

1.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.360 5.520 5.241 5.520 74,855 +0.08(+1.47%)
Feb 27, 2017 5.440 5.520 5.320 5.440 50,778 -0.04(-0.73%)
Feb 24, 2017 5.200 5.520 5.000 5.480 103,230 +0.24(+4.58%)
Feb 23, 2017 5.480 5.480 5.160 5.240 96,739 -0.16(-2.96%)
Feb 22, 2017 5.760 5.760 5.280 5.400 149,410 -0.40(-6.90%)
Feb 21, 2017 5.840 5.880 5.680 5.800 162,416 -0.04(-0.68%)
Feb 17, 2017 5.840 5.840 5.840 0 +0.00(+0.00%)
Feb 16, 2017 5.640 6.000 5.480 5.840 745,514 +0.36(+6.57%)
Feb 15, 2017 5.160 5.480 5.040 5.480 341,476 +0.32(+6.20%)
Feb 14, 2017 5.480 5.560 4.840 5.160 710,466 +0.16(+3.20%)
Feb 13, 2017 4.840 5.000 4.720 5.000 248,954 +0.16(+3.31%)
Feb 10, 2017 4.800 4.880 4.800 4.840 74,810 +0.04(+0.92%)
Feb 09, 2017 4.760 4.960 4.680 4.796 231,215 +0.04(+0.76%)
Feb 08, 2017 4.800 4.870 4.760 4.760 63,105 -0.08(-1.65%)
Feb 07, 2017 4.840 5.040 4.760 4.840 140,672 -0.04(-0.82%)
Feb 06, 2017 5.000 5.120 4.860 4.880 152,015 -0.08(-1.61%)
Feb 03, 2017 5.040 5.040 4.720 4.960 203,253 +0.12(+2.48%)
Feb 02, 2017 4.920 4.960 4.800 4.840 91,067 -0.08(-1.63%)
Feb 01, 2017 4.840 5.000 4.800 4.920 110,347 +0.08(+1.65%)
Jan 31, 2017 4.680 5.040 4.680 4.840 228,957 +0.08(+1.68%)
Jan 30, 2017 5.000 5.040 4.560 4.760 236,957 -0.26(-5.18%)
Jan 27, 2017 5.160 5.160 4.840 5.020 235,013 -0.08(-1.49%)
Jan 26, 2017 5.080 5.320 4.880 5.096 501,141 +0.02(+0.31%)
Jan 25, 2017 5.320 5.360 5.000 5.080 358,178 -0.16(-3.05%)
Jan 24, 2017 5.640 5.874 5.000 5.240 744,058 -0.24(-4.38%)
Jan 23, 2017 5.600 7.480 5.280 5.480 6,763,467 +0.84(+18.10%)
Jan 20, 2017 4.640 4.720 4.240 4.640 237,611 +0.00(+0.00%)
Jan 19, 2017 4.720 4.920 4.640 4.640 147,767 -0.12(-2.52%)
Jan 18, 2017 4.800 5.120 4.680 4.760 243,074 -0.08(-1.65%)
Jan 17, 2017 4.720 5.920 4.600 4.840 582,189 -0.04(-0.82%)
Jan 13, 2017 4.880 4.880 4.880 0 -0.72(-12.86%)
Jan 12, 2017 4.480 5.800 4.160 5.600 1,009,671 +1.16(+26.13%)
Jan 11, 2017 4.440 4.440 4.040 4.440 237,511 -0.04(-0.89%)
Jan 10, 2017 4.520 4.680 4.240 4.480 270,361 -0.04(-0.88%)
Jan 09, 2017 4.200 4.527 4.000 4.520 353,716 +0.48(+11.89%)
Jan 06, 2017 4.000 4.080 3.960 4.040 60,749 -0.00(-0.01%)
Jan 05, 2017 4.160 4.260 3.940 4.040 167,851 -0.12(-2.88%)
Jan 04, 2017 4.160 4.280 4.040 4.160 209,718 +0.00(+0.00%)
Jan 03, 2017 4.400 4.560 3.880 4.160 760,259 +0.12(+2.97%)
Dec 30, 2016 4.040 4.040 4.040 0 +0.70(+20.96%)
Dec 29, 2016 3.480 3.520 3.321 3.340 69,032 -0.14(-4.05%)
Dec 28, 2016 3.644 3.644 3.480 3.481 36,272 -0.15(-4.25%)
Dec 27, 2016 3.560 3.650 3.440 3.635 54,568 +0.08(+2.11%)
Dec 23, 2016 3.560 3.560 3.560 0 +0.10(+2.88%)
Dec 22, 2016 3.560 3.592 3.400 3.460 30,899 +0.00(+0.05%)
Dec 21, 2016 3.560 3.680 3.440 3.459 48,959 -0.14(-3.92%)
Dec 20, 2016 3.735 3.790 3.600 3.600 46,628 -0.12(-3.24%)
Dec 19, 2016 3.680 3.904 3.600 3.720 57,122 +0.05(+1.35%)
Dec 16, 2016 3.440 3.753 3.440 3.671 105,964 +0.27(+7.96%)
Dec 15, 2016 3.400 3.520 3.285 3.400 175,034 -0.07(-2.15%)
Dec 14, 2016 3.680 3.720 3.400 3.475 130,782 -0.24(-6.51%)
Dec 13, 2016 3.877 3.920 3.600 3.717 96,352 -0.11(-3.00%)
Dec 12, 2016 3.920 3.952 3.880 3.832 78,928 -0.08(-2.01%)
Dec 09, 2016 3.840 4.120 3.800 3.910 240,873 +0.15(+3.99%)
Dec 08, 2016 3.920 3.960 3.680 3.760 149,774 -0.08(-2.08%)
Dec 07, 2016 4.120 4.120 3.800 3.840 224,895 -0.28(-6.80%)
Dec 06, 2016 4.160 4.240 4.040 4.120 305,539 +0.04(+0.98%)
Dec 05, 2016 4.120 4.349 4.080 4.080 47,089 +0.00(+0.00%)
Dec 02, 2016 4.160 4.480 3.800 4.080 134,700 -0.04(-0.97%)
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.