Marinus Pharma CS (NQ: MRNS )

8.950 +0.100 (+1.13%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.72 18.72 17.36 17.76 84,252 +0.00(+0.00%)
Apr 27, 2018 18.24 18.52 17.76 17.76 56,036 -0.36(-1.99%)
Apr 26, 2018 17.92 18.24 17.56 18.12 49,568 +0.24(+1.34%)
Apr 25, 2018 18.24 18.44 17.44 17.88 75,849 -0.24(-1.32%)
Apr 24, 2018 18.80 18.88 17.56 18.12 103,558 -0.68(-3.62%)
Apr 23, 2018 19.04 19.44 18.44 18.80 143,282 -0.28(-1.47%)
Apr 20, 2018 19.72 19.84 18.88 19.08 94,142 -0.68(-3.44%)
Apr 19, 2018 19.96 19.96 19.48 19.76 75,404 -0.24(-1.20%)
Apr 18, 2018 19.44 20.36 19.04 20.00 103,329 +0.72(+3.73%)
Apr 17, 2018 19.84 20.72 19.12 19.28 188,352 -0.32(-1.63%)
Apr 16, 2018 19.12 19.68 18.52 19.60 91,833 +0.56(+2.94%)
Apr 13, 2018 19.12 19.28 18.28 19.04 133,094 +0.04(+0.21%)
Apr 12, 2018 18.80 19.48 18.40 19.00 128,206 +0.36(+1.93%)
Apr 11, 2018 17.72 18.80 17.40 18.64 173,451 +0.80(+4.48%)
Apr 10, 2018 17.28 18.64 17.00 17.84 168,742 +0.84(+4.94%)
Apr 09, 2018 16.60 17.20 16.20 17.00 147,192 +0.68(+4.17%)
Apr 06, 2018 16.36 16.64 15.96 16.32 97,426 -0.28(-1.69%)
Apr 05, 2018 16.80 16.80 16.12 16.60 149,309 +0.00(+0.00%)
Apr 04, 2018 14.92 16.72 14.88 16.60 181,913 +1.20(+7.79%)
Apr 03, 2018 15.16 15.48 14.84 15.40 151,252 +0.20(+1.32%)
Apr 02, 2018 15.16 15.52 14.72 15.20 173,459 -0.08(-0.52%)
Mar 29, 2018 15.28 15.28 15.28 0 +1.12(+7.91%)
Mar 28, 2018 14.04 14.24 13.24 14.16 223,391 +0.04(+0.28%)
Mar 27, 2018 15.36 15.56 13.92 14.12 139,538 -1.20(-7.83%)
Mar 26, 2018 15.44 15.72 15.12 15.32 211,460 +0.12(+0.79%)
Mar 23, 2018 16.36 16.80 15.20 15.20 307,869 -1.24(-7.54%)
Mar 22, 2018 17.08 18.20 16.28 16.44 195,322 -0.92(-5.30%)
Mar 21, 2018 17.20 17.96 16.57 17.36 324,568 +0.24(+1.40%)
Mar 20, 2018 17.68 21.76 17.12 17.12 2,683,161 +0.76(+4.65%)
Mar 19, 2018 17.08 17.48 16.00 16.36 239,103 -0.92(-5.32%)
Mar 16, 2018 16.92 17.28 16.44 17.28 118,482 +0.44(+2.61%)
Mar 15, 2018 17.24 17.40 16.52 16.84 119,135 -0.28(-1.64%)
Mar 14, 2018 17.52 17.76 17.00 17.12 176,546 -0.44(-2.51%)
Mar 13, 2018 17.40 18.00 17.40 17.56 162,823 +0.16(+0.92%)
Mar 12, 2018 17.00 17.60 16.84 17.40 176,660 +0.32(+1.87%)
Mar 09, 2018 16.08 17.28 15.28 17.08 305,851 +1.20(+7.56%)
Mar 08, 2018 16.16 17.44 15.64 15.88 411,848 -0.32(-1.98%)
Mar 07, 2018 17.88 18.72 15.52 16.20 807,644 -1.92(-10.60%)
Mar 06, 2018 18.44 19.36 17.28 18.12 1,166,593 -2.88(-13.71%)
Mar 05, 2018 18.00 21.64 17.92 21.00 454,390 +3.12(+17.45%)
Mar 02, 2018 19.80 19.84 17.60 17.88 419,705 -2.08(-10.42%)
Mar 01, 2018 20.44 20.52 19.32 19.96 172,549 -0.64(-3.11%)
Feb 28, 2018 21.00 21.20 20.48 20.60 115,014 -0.24(-1.15%)
Feb 27, 2018 22.60 23.00 19.60 20.84 386,472 -1.76(-7.79%)
Feb 26, 2018 22.64 23.12 21.24 22.60 292,320 -0.08(-0.35%)
Feb 23, 2018 22.20 23.48 20.16 22.68 472,210 +0.64(+2.90%)
Feb 22, 2018 24.44 24.56 21.88 22.04 292,024 -2.24(-9.23%)
Feb 21, 2018 24.00 25.16 23.84 24.28 202,589 +0.44(+1.85%)
Feb 20, 2018 24.72 25.36 23.84 23.84 137,561 -1.04(-4.18%)
Feb 16, 2018 24.88 24.88 24.88 0 -0.76(-2.96%)
Feb 15, 2018 24.96 26.48 24.96 25.64 383,874 +1.32(+5.43%)
Feb 14, 2018 23.32 25.02 22.44 24.32 245,798 +0.92(+3.93%)
Feb 13, 2018 24.64 25.48 23.20 23.40 199,492 -1.48(-5.95%)
Feb 12, 2018 24.32 25.44 24.00 24.88 223,201 +0.84(+3.49%)
Feb 09, 2018 24.84 24.96 22.20 24.04 240,246 -0.60(-2.44%)
Feb 08, 2018 26.32 27.00 24.60 24.64 153,857 -1.60(-6.10%)
Feb 07, 2018 24.84 25.88 24.84 26.24 231,077 +1.40(+5.64%)
Feb 06, 2018 25.76 27.72 23.48 24.84 396,996 -2.48(-9.08%)
Feb 05, 2018 26.96 28.60 26.28 27.32 164,249 -0.36(-1.30%)
Feb 02, 2018 28.28 29.24 27.52 27.68 185,488 -1.04(-3.62%)
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.