Marinus Pharma CS (NQ: MRNS )

12.60 USD -0.13 (-1.02%)
Official Closing Price Updated: 7:43 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.140 2.170 2.006 2.040 401,405 -0.11(-5.12%)
Apr 29, 2020 2.210 2.210 2.120 2.150 427,211 +0.04(+1.90%)
Apr 28, 2020 2.210 2.250 2.020 2.110 552,027 +0.02(+0.96%)
Apr 27, 2020 2.020 2.160 1.910 2.090 670,853 +0.12(+6.09%)
Apr 24, 2020 1.900 2.020 1.860 1.970 467,800 +0.11(+5.91%)
Apr 23, 2020 1.910 1.980 1.850 1.860 298,474 -0.08(-4.12%)
Apr 22, 2020 1.960 1.960 1.830 1.940 266,612 +0.02(+1.04%)
Apr 21, 2020 1.810 1.930 1.770 1.920 317,481 +0.05(+2.67%)
Apr 20, 2020 1.880 1.940 1.670 1.870 458,132 -0.03(-1.58%)
Apr 17, 2020 1.820 1.937 1.780 1.900 531,700 +0.11(+6.15%)
Apr 16, 2020 1.790 1.850 1.715 1.790 293,552 +0.00(+0.00%)
Apr 15, 2020 1.830 1.830 1.680 1.790 424,717 -0.08(-4.28%)
Apr 14, 2020 1.900 2.000 1.840 1.870 465,716 +0.02(+1.08%)
Apr 13, 2020 1.680 1.890 1.600 1.850 594,264 +0.19(+11.45%)
Apr 09, 2020 1.750 1.750 1.560 1.660 970,800 +0.01(+0.61%)
Apr 08, 2020 1.660 1.760 1.600 1.650 515,605 +0.02(+1.23%)
Apr 07, 2020 1.660 1.720 1.570 1.630 576,969 +0.01(+0.62%)
Apr 06, 2020 1.590 1.650 1.530 1.620 1,051,037 +0.13(+8.72%)
Apr 03, 2020 1.610 1.660 1.480 1.490 432,400 -0.12(-7.45%)
Apr 02, 2020 1.730 1.780 1.540 1.610 793,500 -0.12(-6.94%)
Apr 01, 2020 1.960 1.960 1.700 1.730 688,073 -0.30(-14.78%)
Mar 31, 2020 1.840 2.120 1.780 2.030 676,640 +0.18(+9.73%)
Mar 30, 2020 1.820 1.850 1.680 1.850 507,863 +0.04(+2.21%)
Mar 27, 2020 1.960 1.990 1.800 1.810 462,200 -0.19(-9.50%)
Mar 26, 2020 2.030 2.030 1.940 2.000 632,125 -0.04(-1.96%)
Mar 25, 2020 2.100 2.170 1.890 2.040 910,224 -0.06(-2.86%)
Mar 24, 2020 1.960 2.100 1.810 2.100 1,088,165 +0.29(+16.02%)
Mar 23, 2020 2.110 2.250 1.730 1.810 1,514,546 -0.29(-13.81%)
Mar 20, 2020 1.650 2.320 1.620 2.100 5,293,200 +0.48(+29.63%)
Mar 19, 2020 1.300 1.620 1.240 1.620 830,200 +0.33(+25.58%)
Mar 18, 2020 1.320 1.420 1.220 1.290 1,101,086 -0.15(-10.42%)
Mar 17, 2020 1.320 1.500 1.150 1.440 1,347,762 +0.25(+21.01%)
Mar 16, 2020 1.330 1.350 1.040 1.190 2,200,622 -0.36(-23.23%)
Mar 13, 2020 1.450 1.550 1.250 1.550 1,664,200 +0.21(+15.67%)
Mar 12, 2020 1.410 1.500 1.050 1.340 2,055,502 -0.30(-18.29%)
Mar 11, 2020 1.830 1.940 1.610 1.640 1,100,208 -0.24(-12.77%)
Mar 10, 2020 2.040 2.160 1.800 1.880 1,517,072 -0.11(-5.53%)
Mar 09, 2020 2.300 2.330 1.980 1.990 1,172,075 -0.44(-18.11%)
Mar 06, 2020 2.510 2.620 2.420 2.430 877,400 -0.21(-7.95%)
Mar 05, 2020 2.750 2.800 2.560 2.640 758,914 -0.11(-4.00%)
Mar 04, 2020 2.650 2.770 2.570 2.750 725,716 +0.16(+6.18%)
Mar 03, 2020 2.530 2.780 2.500 2.590 948,262 +0.07(+2.78%)
Mar 02, 2020 2.560 2.590 2.450 2.520 718,408 +0.02(+0.80%)
Feb 28, 2020 2.480 2.580 2.330 2.500 1,708,500 -0.06(-2.34%)
Feb 27, 2020 2.650 2.770 2.530 2.560 1,048,384 -0.18(-6.57%)
Feb 26, 2020 2.810 2.869 2.630 2.740 1,071,608 -0.07(-2.49%)
Feb 25, 2020 2.900 2.910 2.650 2.810 1,627,547 -0.05(-1.75%)
Feb 24, 2020 2.720 2.920 2.600 2.860 1,317,361 +0.02(+0.70%)
Feb 21, 2020 2.780 2.900 2.710 2.840 1,532,500 -0.20(-6.58%)
Feb 20, 2020 2.630 3.090 2.550 3.040 2,764,664 +0.43(+16.48%)
Feb 19, 2020 2.720 2.770 2.520 2.610 1,546,156 -0.09(-3.33%)
Feb 18, 2020 2.300 2.790 2.290 2.700 3,325,559 +0.40(+17.39%)
Feb 14, 2020 2.210 2.340 2.130 2.300 1,057,900 +0.07(+3.14%)
Feb 13, 2020 2.240 2.240 2.160 2.230 333,471 -0.01(-0.45%)
Feb 12, 2020 2.210 2.280 2.190 2.240 483,005 +0.01(+0.45%)
Feb 11, 2020 2.210 2.340 2.150 2.230 644,651 +0.02(+0.90%)
Feb 10, 2020 2.240 2.340 2.170 2.210 827,235 -0.04(-1.78%)
Feb 07, 2020 2.150 2.350 2.120 2.250 1,244,100 +0.11(+5.14%)
Feb 06, 2020 2.160 2.180 2.120 2.140 394,360 +0.01(+0.47%)
Feb 05, 2020 2.120 2.170 2.080 2.130 731,049 +0.03(+1.43%)
Feb 04, 2020 2.170 2.200 2.050 2.100 636,410 -0.02(-0.94%)
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.