Marinus Pharma CS (NQ: MRNS )

9.040 +0.190 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 21.00 21.80 20.60 21.52 6,849 +0.64(+3.07%)
Mar 30, 2016 20.96 21.56 20.16 20.88 5,408 +0.16(+0.77%)
Mar 29, 2016 20.00 21.36 19.16 20.72 9,607 +0.40(+1.97%)
Mar 28, 2016 21.12 21.60 19.32 20.32 18,449 -0.56(-2.68%)
Mar 24, 2016 19.56 20.88 20.88 20.88 13,275 +1.20(+6.10%)
Mar 23, 2016 19.84 20.60 19.08 19.68 17,136 +0.12(+0.61%)
Mar 22, 2016 19.24 20.76 19.04 19.56 57,153 +0.08(+0.41%)
Mar 21, 2016 20.00 20.40 19.00 19.48 21,339 -0.40(-2.01%)
Mar 18, 2016 18.12 21.20 17.54 19.88 43,305 +1.88(+10.44%)
Mar 17, 2016 18.12 18.76 17.20 18.00 24,031 -0.28(-1.53%)
Mar 16, 2016 19.68 20.04 18.24 18.28 23,728 -1.64(-8.23%)
Mar 15, 2016 20.36 21.24 19.60 19.92 23,221 -0.88(-4.23%)
Mar 14, 2016 20.24 21.04 20.04 20.80 15,752 +0.62(+3.07%)
Mar 11, 2016 19.16 20.84 19.16 20.18 11,430 +1.10(+5.77%)
Mar 10, 2016 21.52 21.60 18.92 19.08 39,566 -2.56(-11.83%)
Mar 09, 2016 23.20 23.36 21.52 21.64 10,060 -0.92(-4.08%)
Mar 08, 2016 24.00 24.00 21.96 22.56 27,796 -1.24(-5.21%)
Mar 07, 2016 19.60 25.84 19.60 23.80 55,150 +4.52(+23.44%)
Mar 04, 2016 18.92 20.60 18.44 19.28 17,861 +0.48(+2.55%)
Mar 03, 2016 17.84 19.16 17.84 18.80 10,126 +1.24(+7.06%)
Mar 02, 2016 16.20 18.42 16.20 17.56 18,857 +1.36(+8.40%)
Mar 01, 2016 16.48 17.72 16.00 16.20 14,506 -0.04(-0.25%)
Feb 29, 2016 16.88 16.96 16.08 16.24 19,105 -0.48(-2.87%)
Feb 26, 2016 16.80 17.32 16.52 16.72 19,179 -0.08(-0.48%)
Feb 25, 2016 17.48 17.96 16.68 16.80 7,825 -0.52(-3.00%)
Feb 24, 2016 17.00 18.00 16.04 17.32 16,846 +0.12(+0.70%)
Feb 23, 2016 18.00 18.44 17.04 17.20 13,548 -0.96(-5.29%)
Feb 22, 2016 18.72 19.10 18.08 18.16 8,994 -0.32(-1.73%)
Feb 19, 2016 18.92 19.52 18.40 18.48 9,008 -0.48(-2.53%)
Feb 18, 2016 18.56 19.56 18.04 18.96 14,592 +0.36(+1.94%)
Feb 17, 2016 19.00 19.52 18.12 18.60 29,628 -0.16(-0.85%)
Feb 16, 2016 19.72 19.72 18.64 18.76 16,743 -0.52(-2.70%)
Feb 12, 2016 18.16 19.28 19.28 19.28 19,975 +1.16(+6.40%)
Feb 11, 2016 16.96 18.36 16.01 18.12 13,617 +0.88(+5.10%)
Feb 10, 2016 18.00 18.48 17.20 17.24 25,776 -0.72(-4.01%)
Feb 09, 2016 18.04 19.32 17.12 17.96 16,704 -0.64(-3.44%)
Feb 08, 2016 21.16 21.16 17.20 18.60 49,841 -2.68(-12.59%)
Feb 05, 2016 22.28 22.48 20.08 21.28 43,002 -1.24(-5.51%)
Feb 04, 2016 22.20 23.12 21.80 22.52 19,150 +0.24(+1.08%)
Feb 03, 2016 22.84 23.20 21.76 22.28 21,063 -0.48(-2.11%)
Feb 02, 2016 23.80 24.56 22.16 22.76 14,568 -1.28(-5.32%)
Feb 01, 2016 23.00 24.32 22.16 24.04 9,855 +0.96(+4.16%)
Jan 29, 2016 21.84 23.44 21.44 23.08 10,950 +0.84(+3.78%)
Jan 28, 2016 23.36 23.80 21.72 22.24 13,005 -0.92(-3.97%)
Jan 27, 2016 24.20 24.54 22.96 23.16 17,442 -1.04(-4.30%)
Jan 26, 2016 24.20 24.56 23.24 24.20 41,481 -0.04(-0.17%)
Jan 25, 2016 24.56 25.00 23.84 24.24 27,325 -0.40(-1.62%)
Jan 22, 2016 24.00 26.40 23.60 24.64 23,373 +1.00(+4.23%)
Jan 21, 2016 24.56 25.88 23.00 23.64 13,066 -0.88(-3.59%)
Jan 20, 2016 22.64 25.28 21.56 24.52 30,041 +1.24(+5.33%)
Jan 19, 2016 24.32 24.32 21.16 23.28 33,376 -0.76(-3.16%)
Jan 15, 2016 24.52 24.04 24.04 24.04 12,600 -1.16(-4.60%)
Jan 14, 2016 23.40 25.56 22.52 25.20 26,544 +1.88(+8.06%)
Jan 13, 2016 24.40 25.52 22.76 23.32 33,614 -1.08(-4.43%)
Jan 12, 2016 25.24 25.92 23.80 24.40 22,718 -0.72(-2.87%)
Jan 11, 2016 25.08 25.66 23.60 25.12 37,634 +0.08(+0.32%)
Jan 08, 2016 26.72 27.03 24.84 25.04 19,937 -1.44(-5.44%)
Jan 07, 2016 27.28 27.88 25.80 26.48 23,192 -1.48(-5.29%)
Jan 06, 2016 28.40 29.08 27.20 27.96 16,999 -0.80(-2.78%)
Jan 05, 2016 28.96 29.20 27.64 28.76 21,195 -0.08(-0.28%)
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.