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 (%)
Sep 30, 2022 7.050 7.050 6.610 6.650 493,210 -0.37(-5.27%)
Sep 29, 2022 7.070 7.080 6.690 7.020 209,429 +0.03(+0.50%)
Sep 28, 2022 6.320 7.150 6.320 6.985 231,207 +0.46(+6.97%)
Sep 27, 2022 6.410 6.670 6.380 6.530 128,101 +0.14(+2.19%)
Sep 26, 2022 7.010 7.152 6.340 6.390 503,753 -0.67(-9.49%)
Sep 23, 2022 6.700 7.070 6.240 7.060 492,030 +0.25(+3.67%)
Sep 22, 2022 6.670 7.210 6.340 6.810 469,310 +0.14(+2.10%)
Sep 21, 2022 6.910 7.200 6.590 6.670 751,037 -0.32(-4.58%)
Sep 20, 2022 6.810 6.990 6.675 6.990 137,818 +0.07(+1.01%)
Sep 19, 2022 6.680 6.970 6.460 6.920 238,695 +0.12(+1.76%)
Sep 16, 2022 6.510 6.810 6.390 6.800 222,075 +0.12(+1.80%)
Sep 15, 2022 6.720 6.920 6.520 6.680 130,285 -0.10(-1.47%)
Sep 14, 2022 6.830 6.900 6.710 6.780 78,486 -0.02(-0.29%)
Sep 13, 2022 6.580 6.830 6.440 6.800 188,921 +0.05(+0.74%)
Sep 12, 2022 6.730 6.820 6.540 6.750 93,532 +0.07(+1.05%)
Sep 09, 2022 6.740 6.740 6.579 6.680 96,789 +0.07(+1.06%)
Sep 08, 2022 6.270 6.640 6.250 6.610 82,894 +0.26(+4.09%)
Sep 07, 2022 6.300 6.440 6.200 6.350 169,862 +0.05(+0.79%)
Sep 06, 2022 6.540 6.690 5.915 6.300 233,714 -0.26(-3.96%)
Sep 02, 2022 6.590 6.720 6.430 6.560 74,925 +0.04(+0.61%)
Sep 01, 2022 6.960 7.020 6.440 6.520 104,539 -0.44(-6.32%)
Aug 31, 2022 6.600 7.090 6.400 6.960 247,553 +0.35(+5.30%)
Aug 30, 2022 6.820 6.880 6.410 6.610 166,594 -0.08(-1.20%)
Aug 29, 2022 6.800 6.972 6.530 6.690 78,604 -0.27(-3.88%)
Aug 26, 2022 7.400 7.410 6.820 6.960 99,821 -0.43(-5.82%)
Aug 25, 2022 7.560 7.660 7.280 7.390 73,931 -0.12(-1.60%)
Aug 24, 2022 6.930 7.590 6.860 7.510 182,441 +0.59(+8.53%)
Aug 23, 2022 6.780 7.120 6.530 6.920 202,683 +0.07(+1.02%)
Aug 22, 2022 6.460 7.030 6.460 6.850 192,098 +0.24(+3.63%)
Aug 19, 2022 6.580 6.750 6.372 6.610 143,411 -0.07(-1.05%)
Aug 18, 2022 6.240 6.800 6.190 6.680 246,245 +0.36(+5.70%)
Aug 17, 2022 5.900 6.420 5.900 6.320 272,758 +0.29(+4.81%)
Aug 16, 2022 5.710 6.200 5.520 6.030 371,411 +0.35(+6.16%)
Aug 15, 2022 5.840 6.000 5.660 5.680 337,433 -0.12(-2.07%)
Aug 12, 2022 5.760 5.930 5.747 5.800 146,629 +0.03(+0.52%)
Aug 11, 2022 6.000 6.090 5.700 5.770 166,739 -0.16(-2.70%)
Aug 10, 2022 5.640 5.980 5.500 5.930 385,409 +0.46(+8.41%)
Aug 09, 2022 5.660 5.870 5.360 5.470 293,375 -0.22(-3.87%)
Aug 08, 2022 5.610 5.920 5.500 5.690 130,285 +0.13(+2.34%)
Aug 05, 2022 5.450 5.630 5.380 5.560 187,545 +0.07(+1.28%)
Aug 04, 2022 5.470 5.569 5.380 5.490 78,943 +0.11(+2.04%)
Aug 03, 2022 5.410 5.510 5.340 5.380 110,952 +0.10(+1.89%)
Aug 02, 2022 5.110 5.405 5.030 5.280 133,366 +0.11(+2.13%)
Aug 01, 2022 5.510 5.540 5.140 5.170 611,551 -0.40(-7.18%)
Jul 29, 2022 5.860 5.860 5.420 5.570 155,877 -0.22(-3.80%)
Jul 28, 2022 5.870 5.895 5.590 5.790 144,851 -0.06(-1.03%)
Jul 27, 2022 5.760 5.910 5.620 5.850 98,079 +0.12(+2.09%)
Jul 26, 2022 5.690 5.940 5.550 5.730 113,215 -0.03(-0.52%)
Jul 25, 2022 5.870 5.870 5.610 5.760 109,064 -0.11(-1.87%)
Jul 22, 2022 6.250 6.250 5.800 5.870 123,357 -0.29(-4.71%)
Jul 21, 2022 6.180 6.270 6.100 6.160 123,983 -0.05(-0.81%)
Jul 20, 2022 5.810 6.395 5.682 6.210 304,575 +0.46(+7.91%)
Jul 19, 2022 5.570 5.890 5.500 5.755 234,353 +0.29(+5.21%)
Jul 18, 2022 5.770 5.956 5.420 5.470 150,291 -0.24(-4.20%)
Jul 15, 2022 5.300 5.780 5.227 5.710 317,549 +0.45(+8.56%)
Jul 14, 2022 5.630 5.770 4.990 5.260 608,783 -0.29(-5.23%)
Jul 13, 2022 5.130 5.630 5.130 5.550 127,582 +0.22(+4.13%)
Jul 12, 2022 5.210 5.390 4.980 5.330 151,341 +0.12(+2.30%)
Jul 11, 2022 5.500 5.585 5.110 5.210 169,011 -0.24(-4.40%)
Jul 08, 2022 5.100 5.570 5.100 5.450 257,315 +0.26(+5.01%)
Jul 07, 2022 4.770 5.240 4.755 5.190 180,975 +0.42(+8.81%)
Jul 06, 2022 5.010 5.120 4.750 4.770 235,506 -0.25(-4.98%)
Jul 05, 2022 4.680 5.150 4.680 5.020 191,485 +0.26(+5.46%)
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.