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 (%)
Dec 31, 2019 8.600 9.000 8.360 8.640 378,300 -0.04(-0.46%)
Dec 30, 2019 9.440 9.560 8.480 8.680 503,899 -0.40(-4.41%)
Dec 27, 2019 9.480 10.32 9.028 9.080 752,150 -0.36(-3.81%)
Dec 26, 2019 9.880 10.36 8.880 9.440 656,988 -0.60(-5.98%)
Dec 24, 2019 9.560 10.44 9.340 10.04 898,800 +0.72(+7.73%)
Dec 23, 2019 8.720 9.920 8.320 9.320 1,686,267 +0.64(+7.37%)
Dec 20, 2019 6.680 9.560 6.640 8.680 4,757,175 +2.68(+44.67%)
Dec 19, 2019 6.040 6.160 5.840 6.000 373,937 +0.00(+0.00%)
Dec 18, 2019 6.400 6.560 5.920 6.000 354,827 -0.36(-5.66%)
Dec 17, 2019 6.960 6.999 6.320 6.360 240,299 -0.44(-6.47%)
Dec 16, 2019 6.720 6.840 6.600 6.800 322,112 +0.32(+4.94%)
Dec 13, 2019 6.920 7.200 6.160 6.480 460,400 -0.36(-5.26%)
Dec 12, 2019 6.840 7.040 6.400 6.840 622,566 -0.28(-3.93%)
Dec 11, 2019 5.400 7.360 5.400 7.120 3,258,674 +1.96(+37.98%)
Dec 10, 2019 5.080 5.280 4.960 5.160 106,004 +0.08(+1.57%)
Dec 09, 2019 5.480 5.680 5.000 5.080 152,677 -0.16(-3.05%)
Dec 06, 2019 5.040 5.440 5.040 5.240 198,750 +0.20(+3.97%)
Dec 05, 2019 4.600 5.920 4.440 5.040 566,298 +0.64(+14.55%)
Dec 04, 2019 4.720 4.880 4.320 4.400 240,077 -0.32(-6.78%)
Dec 03, 2019 5.000 5.240 4.640 4.720 117,714 -0.48(-9.23%)
Dec 02, 2019 5.360 5.400 5.000 5.200 115,930 -0.08(-1.52%)
Nov 29, 2019 4.800 5.320 4.780 5.280 171,550 +0.48(+10.00%)
Nov 27, 2019 4.520 4.920 4.441 4.800 150,700 +0.32(+7.14%)
Nov 26, 2019 4.280 4.560 4.160 4.480 143,883 +0.24(+5.66%)
Nov 25, 2019 4.240 4.560 4.200 4.240 152,428 +0.00(+0.00%)
Nov 22, 2019 4.240 4.280 4.120 4.240 123,375 +0.04(+0.95%)
Nov 21, 2019 4.200 4.240 4.080 4.200 67,006 +0.04(+0.96%)
Nov 20, 2019 4.080 4.240 4.040 4.160 111,130 +0.00(+0.00%)
Nov 19, 2019 4.160 4.360 4.120 4.160 122,726 -0.20(-4.59%)
Nov 18, 2019 4.400 4.520 4.080 4.360 458,038 +0.00(+0.00%)
Nov 15, 2019 4.520 4.520 4.280 4.360 88,050 -0.16(-3.54%)
Nov 14, 2019 4.520 4.520 4.360 4.520 64,578 +0.00(+0.00%)
Nov 13, 2019 4.480 4.600 4.400 4.520 76,953 +0.00(+0.00%)
Nov 12, 2019 4.560 4.760 4.480 4.520 99,595 -0.08(-1.74%)
Nov 11, 2019 4.560 4.680 4.520 4.600 94,933 +0.04(+0.88%)
Nov 08, 2019 4.520 4.640 4.400 4.560 133,500 +0.00(+0.00%)
Nov 07, 2019 4.640 4.880 4.440 4.560 142,991 -0.04(-0.87%)
Nov 06, 2019 4.720 4.880 4.480 4.600 161,800 -0.28(-5.74%)
Nov 05, 2019 4.880 4.920 4.840 4.880 87,315 +0.04(+0.83%)
Nov 04, 2019 4.920 5.000 4.840 4.840 152,372 -0.08(-1.63%)
Nov 01, 2019 4.720 4.960 4.720 4.920 174,625 +0.24(+5.13%)
Oct 31, 2019 4.840 4.880 4.600 4.680 177,657 -0.16(-3.31%)
Oct 30, 2019 5.000 5.080 4.800 4.840 113,359 -0.12(-2.42%)
Oct 29, 2019 5.160 5.160 4.960 4.960 118,200 -0.16(-3.13%)
Oct 28, 2019 5.080 5.280 5.040 5.120 129,639 +0.08(+1.59%)
Oct 25, 2019 5.000 5.120 4.840 5.040 148,050 +0.00(+0.00%)
Oct 24, 2019 5.040 5.080 4.920 5.040 106,865 +0.04(+0.80%)
Oct 23, 2019 5.080 5.160 4.840 5.000 163,354 -0.12(-2.34%)
Oct 22, 2019 5.280 5.320 4.920 5.120 246,252 -0.24(-4.48%)
Oct 21, 2019 5.480 5.480 5.200 5.360 436,520 -0.04(-0.74%)
Oct 18, 2019 5.520 5.572 5.200 5.400 258,675 +0.08(+1.50%)
Oct 17, 2019 5.600 5.600 5.200 5.320 163,608 -0.20(-3.62%)
Oct 16, 2019 5.560 5.680 5.400 5.520 127,286 -0.08(-1.43%)
Oct 15, 2019 5.520 5.720 5.482 5.600 149,600 +0.04(+0.72%)
Oct 14, 2019 5.760 5.760 5.400 5.560 179,664 -0.20(-3.47%)
Oct 11, 2019 5.600 5.880 5.360 5.760 168,300 +0.16(+2.86%)
Oct 10, 2019 5.640 5.640 5.400 5.600 110,742 -0.08(-1.41%)
Oct 09, 2019 5.760 5.800 5.600 5.680 67,170 +0.00(+0.00%)
Oct 08, 2019 5.920 5.920 5.640 5.680 100,065 -0.20(-3.40%)
Oct 07, 2019 5.680 6.120 5.600 5.880 166,129 +0.08(+1.38%)
Oct 04, 2019 5.640 5.800 5.440 5.800 175,075 +0.20(+3.57%)
Oct 03, 2019 5.840 5.880 5.520 5.600 163,998 -0.28(-4.76%)
Oct 02, 2019 5.600 5.880 5.360 5.880 150,312 +0.32(+5.76%)
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.