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

Marinus Pharma CS (NQ: MRNS )

1.405 -0.015 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 6.950 7.279 6.900 6.900 13,820,266 -0.06(-0.93%)
Feb 27, 2023 6.420 7.000 6.400 6.965 282,481 +0.56(+8.83%)
Feb 24, 2023 6.690 6.690 6.360 6.400 661,669 -0.30(-4.48%)
Feb 23, 2023 6.710 6.870 6.620 6.700 137,732 +0.01(+0.15%)
Feb 22, 2023 6.530 6.820 6.530 6.690 111,818 +0.10(+1.52%)
Feb 21, 2023 7.240 7.375 6.530 6.590 257,295 -0.73(-9.97%)
Feb 17, 2023 7.240 7.360 7.080 7.320 214,233 +0.13(+1.81%)
Feb 16, 2023 6.760 7.317 6.708 7.190 428,121 +0.41(+6.05%)
Feb 15, 2023 6.820 7.080 6.700 6.780 362,615 -0.09(-1.31%)
Feb 14, 2023 6.620 7.005 6.600 6.870 129,300 +0.14(+2.08%)
Feb 13, 2023 6.880 7.000 6.700 6.730 191,450 -0.13(-1.90%)
Feb 10, 2023 7.130 7.180 6.700 6.860 259,372 -0.30(-4.19%)
Feb 09, 2023 7.300 7.500 7.035 7.160 874,978 -0.09(-1.24%)
Feb 08, 2023 6.670 7.280 6.600 7.250 905,578 +0.54(+8.05%)
Feb 07, 2023 6.520 6.794 6.460 6.710 1,047,808 +0.22(+3.39%)
Feb 06, 2023 6.550 6.790 6.420 6.490 414,211 -0.04(-0.61%)
Feb 03, 2023 6.600 6.750 6.480 6.530 470,413 -0.12(-1.88%)
Feb 02, 2023 6.690 6.690 6.540 6.655 454,726 +0.03(+0.38%)
Feb 01, 2023 6.360 6.765 6.270 6.630 471,937 +0.28(+4.41%)
Jan 31, 2023 6.580 6.690 6.185 6.350 269,815 -0.15(-2.31%)
Jan 30, 2023 6.200 6.565 6.200 6.500 279,277 +0.24(+3.83%)
Jan 27, 2023 5.880 6.292 5.880 6.260 214,200 +0.32(+5.39%)
Jan 26, 2023 6.050 6.050 5.600 5.940 236,720 -0.02(-0.34%)
Jan 25, 2023 5.680 6.070 5.600 5.960 394,964 +0.26(+4.56%)
Jan 24, 2023 5.500 5.820 5.460 5.700 370,074 +0.05(+0.88%)
Jan 23, 2023 5.800 5.850 5.470 5.650 606,004 +0.00(+0.00%)
Jan 20, 2023 5.650 6.070 5.560 5.650 1,185,897 +0.44(+8.45%)
Jan 19, 2023 5.060 5.250 4.993 5.210 176,165 +0.11(+2.16%)
Jan 18, 2023 5.140 5.300 5.080 5.100 219,310 +0.03(+0.59%)
Jan 17, 2023 4.920 5.130 4.570 5.070 675,680 +0.13(+2.63%)
Jan 13, 2023 4.850 5.070 4.830 4.940 1,113,074 +0.07(+1.44%)
Jan 12, 2023 4.600 4.930 4.530 4.870 228,668 +0.25(+5.41%)
Jan 11, 2023 4.700 4.730 4.550 4.620 232,455 -0.14(-2.94%)
Jan 10, 2023 4.350 4.780 4.350 4.760 219,856 +0.42(+9.68%)
Jan 09, 2023 4.640 4.700 4.310 4.340 222,859 -0.30(-6.47%)
Jan 06, 2023 4.590 4.870 4.511 4.640 159,495 +0.04(+0.87%)
Jan 05, 2023 4.780 4.780 4.300 4.600 180,616 -0.19(-3.97%)
Jan 04, 2023 4.260 4.790 4.190 4.790 256,733 +0.54(+12.71%)
Jan 03, 2023 4.020 4.410 3.990 4.250 356,286 +0.27(+6.78%)
Dec 30, 2022 3.710 4.010 3.560 3.980 345,160 +0.18(+4.74%)
Dec 29, 2022 3.590 3.855 3.550 3.800 216,089 +0.23(+6.44%)
Dec 28, 2022 3.530 3.640 3.495 3.570 167,443 +0.01(+0.28%)
Dec 27, 2022 3.500 3.650 3.465 3.560 253,770 +0.06(+1.71%)
Dec 23, 2022 3.710 3.720 3.500 3.500 164,283 -0.27(-7.16%)
Dec 22, 2022 3.680 3.790 3.570 3.770 177,025 +0.06(+1.62%)
Dec 21, 2022 3.920 3.930 3.685 3.710 303,844 -0.20(-5.12%)
Dec 20, 2022 3.730 3.950 3.655 3.910 325,582 +0.16(+4.27%)
Dec 19, 2022 4.130 4.160 3.740 3.750 207,792 -0.33(-8.09%)
Dec 16, 2022 4.090 4.210 4.010 4.080 554,477 -0.02(-0.49%)
Dec 15, 2022 4.110 4.230 4.080 4.100 200,001 -0.07(-1.68%)
Dec 14, 2022 4.420 4.430 4.075 4.170 391,389 -0.25(-5.66%)
Dec 13, 2022 4.290 4.480 4.130 4.420 352,369 +0.22(+5.24%)
Dec 12, 2022 4.250 4.270 4.110 4.200 454,674 -0.02(-0.47%)
Dec 09, 2022 4.440 4.440 4.210 4.220 284,239 -0.01(-0.24%)
Dec 08, 2022 4.050 4.344 3.980 4.230 229,877 +0.21(+5.22%)
Dec 07, 2022 4.190 4.230 3.950 4.020 596,701 -0.16(-3.83%)
Dec 06, 2022 4.590 4.640 4.170 4.180 389,762 -0.45(-9.72%)
Dec 05, 2022 4.710 4.840 4.540 4.630 140,360 -0.06(-1.28%)
Dec 02, 2022 4.690 4.710 4.520 4.690 158,537 -0.07(-1.47%)
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.