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 29, 2023 8.210 8.280 7.645 8.050 1,074,363 -0.19(-2.31%)
Sep 28, 2023 7.980 8.270 7.640 8.240 983,090 +0.24(+3.00%)
Sep 27, 2023 7.840 8.110 7.550 8.000 752,280 +0.17(+2.11%)
Sep 26, 2023 7.110 7.910 7.000 7.835 898,760 +0.68(+9.58%)
Sep 25, 2023 6.570 7.250 7.060 7.150 628,869 +0.55(+8.33%)
Sep 22, 2023 6.800 7.000 6.570 6.600 454,165 -0.15(-2.22%)
Sep 21, 2023 7.120 7.160 6.580 6.750 861,016 -0.45(-6.18%)
Sep 20, 2023 7.220 7.690 6.990 7.195 1,790,801 +0.17(+2.42%)
Sep 19, 2023 5.880 7.070 5.880 7.025 3,003,598 +1.17(+19.88%)
Sep 18, 2023 6.060 6.143 5.790 5.860 424,840 -0.24(-3.93%)
Sep 15, 2023 6.460 6.550 6.040 6.100 822,914 -0.36(-5.57%)
Sep 14, 2023 6.660 6.870 6.320 6.460 336,061 -0.16(-2.42%)
Sep 13, 2023 6.980 7.260 6.610 6.620 285,965 -0.36(-5.16%)
Sep 12, 2023 6.820 7.030 6.780 6.980 214,132 +0.16(+2.35%)
Sep 11, 2023 6.550 6.855 6.518 6.820 290,047 +0.24(+3.57%)
Sep 08, 2023 6.650 6.770 6.420 6.585 390,607 -0.07(-1.05%)
Sep 07, 2023 7.270 7.270 6.360 6.655 1,554,500 -0.61(-8.46%)
Sep 06, 2023 7.370 7.440 7.100 7.270 391,235 -0.13(-1.76%)
Sep 05, 2023 7.470 7.530 7.270 7.400 463,172 -0.12(-1.60%)
Sep 01, 2023 7.150 7.550 7.000 7.520 2,000,270 +0.41(+5.77%)
Aug 31, 2023 7.020 7.250 7.010 7.110 296,207 +0.10(+1.43%)
Aug 30, 2023 7.260 7.310 6.950 7.010 220,060 -0.28(-3.84%)
Aug 29, 2023 7.340 7.520 7.210 7.290 1,776,718 -0.05(-0.68%)
Aug 28, 2023 7.080 7.360 6.920 7.340 367,971 +0.29(+4.11%)
Aug 25, 2023 7.000 7.251 6.910 7.050 273,855 +0.06(+0.86%)
Aug 24, 2023 7.400 7.400 6.900 6.990 473,498 -0.41(-5.54%)
Aug 23, 2023 7.620 7.656 7.350 7.400 370,633 -0.19(-2.50%)
Aug 22, 2023 7.590 7.713 7.355 7.590 656,432 +0.05(+0.66%)
Aug 21, 2023 7.050 7.640 6.920 7.540 634,589 +0.49(+6.95%)
Aug 18, 2023 6.450 7.150 6.330 7.050 633,157 +0.50(+7.63%)
Aug 17, 2023 6.460 6.590 6.150 6.550 704,069 +0.08(+1.24%)
Aug 16, 2023 6.100 6.560 6.060 6.470 880,845 +0.34(+5.55%)
Aug 15, 2023 6.580 6.650 6.100 6.130 927,705 -0.48(-7.26%)
Aug 14, 2023 7.160 7.160 6.350 6.610 1,034,260 -0.21(-3.08%)
Aug 11, 2023 7.460 7.470 6.470 6.820 2,229,948 -1.07(-13.56%)
Aug 10, 2023 8.670 8.670 7.300 7.890 1,501,831 -0.79(-9.10%)
Aug 09, 2023 8.900 8.900 8.410 8.680 870,167 -0.23(-2.58%)
Aug 08, 2023 9.220 9.340 8.500 8.910 681,987 -0.22(-2.41%)
Aug 07, 2023 10.55 10.55 9.050 9.130 762,406 -1.37(-13.05%)
Aug 04, 2023 10.79 10.93 10.26 10.50 417,811 -0.27(-2.51%)
Aug 03, 2023 10.45 10.83 10.36 10.77 294,421 +0.31(+2.96%)
Aug 02, 2023 10.82 10.87 10.46 10.46 287,404 -0.43(-3.95%)
Aug 01, 2023 10.68 11.01 10.63 10.89 560,761 +0.25(+2.35%)
Jul 31, 2023 10.18 10.70 10.18 10.64 340,226 +0.51(+5.03%)
Jul 28, 2023 9.730 10.15 9.730 10.13 321,498 +0.49(+5.08%)
Jul 27, 2023 9.680 9.700 9.530 9.640 385,024 +0.02(+0.21%)
Jul 26, 2023 9.600 9.840 9.560 9.620 325,071 -0.01(-0.10%)
Jul 25, 2023 9.810 9.965 9.370 9.630 487,328 -0.23(-2.33%)
Jul 24, 2023 10.00 10.09 9.710 9.860 483,597 -0.08(-0.80%)
Jul 21, 2023 9.960 9.980 9.650 9.940 415,799 +0.02(+0.20%)
Jul 20, 2023 9.780 10.04 9.590 9.920 417,977 +0.14(+1.43%)
Jul 19, 2023 9.890 10.04 9.760 9.780 357,739 -0.11(-1.11%)
Jul 18, 2023 10.03 10.12 9.860 9.890 369,928 -0.12(-1.20%)
Jul 17, 2023 9.980 10.53 9.930 10.01 503,619 +0.15(+1.52%)
Jul 14, 2023 9.870 9.910 9.510 9.860 329,084 +0.00(+0.00%)
Jul 13, 2023 9.710 9.990 9.560 9.860 520,034 +0.19(+1.96%)
Jul 12, 2023 10.34 10.35 9.630 9.670 648,451 -0.61(-5.93%)
Jul 11, 2023 10.60 10.69 10.16 10.28 485,628 -0.33(-3.11%)
Jul 10, 2023 10.48 10.92 10.39 10.61 662,438 +0.17(+1.63%)
Jul 07, 2023 10.21 10.57 10.16 10.44 576,937 +0.26(+2.55%)
Jul 06, 2023 10.03 10.35 9.820 10.18 766,826 +0.04(+0.39%)
Jul 05, 2023 10.54 10.69 10.06 10.14 782,798 -0.50(-4.70%)
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.