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 29, 2023 11.01 11.01 10.68 10.87 389,949 -0.12(-1.09%)
Dec 28, 2023 10.95 11.16 10.77 10.99 435,041 +0.02(+0.18%)
Dec 27, 2023 10.80 11.15 10.58 10.97 452,740 +0.17(+1.57%)
Dec 26, 2023 10.60 11.25 10.37 10.80 585,557 +0.36(+3.45%)
Dec 22, 2023 9.850 10.53 9.850 10.44 483,635 +0.73(+7.52%)
Dec 21, 2023 9.400 9.800 9.329 9.710 972,596 +0.42(+4.52%)
Dec 20, 2023 9.370 9.640 9.109 9.290 421,919 -0.15(-1.59%)
Dec 19, 2023 8.990 9.650 8.990 9.440 477,129 +0.47(+5.24%)
Dec 18, 2023 8.500 9.050 8.305 8.970 296,853 +0.38(+4.42%)
Dec 15, 2023 8.890 8.950 8.490 8.590 987,707 -0.11(-1.26%)
Dec 14, 2023 8.910 8.980 7.980 8.700 713,364 -0.11(-1.25%)
Dec 13, 2023 8.580 9.240 8.350 8.810 592,897 +0.27(+3.16%)
Dec 12, 2023 8.430 8.640 8.350 8.540 206,375 +0.12(+1.43%)
Dec 11, 2023 8.510 8.510 8.110 8.420 199,440 -0.08(-0.94%)
Dec 08, 2023 8.440 8.750 8.280 8.500 310,914 +0.03(+0.35%)
Dec 07, 2023 8.250 8.490 7.910 8.470 482,664 +0.24(+2.92%)
Dec 06, 2023 8.050 8.440 7.910 8.230 458,629 +0.26(+3.26%)
Dec 05, 2023 7.430 8.000 7.400 7.970 307,713 +0.47(+6.27%)
Dec 04, 2023 7.360 7.700 7.340 7.500 405,223 +0.18(+2.53%)
Dec 01, 2023 6.740 7.330 6.580 7.315 369,800 +0.58(+8.69%)
Nov 30, 2023 6.850 7.080 6.675 6.730 209,626 -0.02(-0.30%)
Nov 29, 2023 6.420 7.000 6.290 6.750 329,079 +0.44(+6.97%)
Nov 28, 2023 6.350 6.410 6.040 6.310 380,136 +0.01(+0.16%)
Nov 27, 2023 6.390 6.395 6.160 6.300 290,573 -0.16(-2.48%)
Nov 24, 2023 6.100 6.460 6.100 6.460 109,905 +0.38(+6.25%)
Nov 22, 2023 5.990 6.165 5.940 6.080 231,408 +0.14(+2.36%)
Nov 21, 2023 6.020 6.170 5.900 5.940 313,788 -0.19(-3.10%)
Nov 20, 2023 6.240 6.348 6.040 6.130 233,697 -0.04(-0.65%)
Nov 17, 2023 6.090 6.230 5.980 6.170 309,347 +0.07(+1.15%)
Nov 16, 2023 6.150 6.230 5.940 6.100 255,802 -0.06(-0.97%)
Nov 15, 2023 6.490 6.750 6.131 6.160 403,154 -0.35(-5.45%)
Nov 14, 2023 6.500 6.520 6.270 6.515 367,748 +0.26(+4.24%)
Nov 13, 2023 5.940 6.260 5.890 6.250 313,555 +0.29(+4.87%)
Nov 10, 2023 5.910 5.990 5.570 5.960 429,881 +0.04(+0.59%)
Nov 09, 2023 6.960 6.960 5.920 5.925 457,174 -0.97(-14.07%)
Nov 08, 2023 6.560 7.110 6.370 6.895 717,597 +0.38(+5.91%)
Nov 07, 2023 6.700 6.905 5.640 6.510 1,023,255 -0.09(-1.36%)
Nov 06, 2023 6.990 6.990 6.590 6.600 340,474 -0.38(-5.44%)
Nov 03, 2023 6.370 7.040 6.320 6.980 513,126 +0.68(+10.79%)
Nov 02, 2023 6.720 6.880 6.270 6.300 389,471 -0.33(-4.98%)
Nov 01, 2023 6.910 7.000 6.540 6.630 937,871 -0.31(-4.47%)
Oct 31, 2023 7.000 7.230 6.660 6.940 500,473 -0.06(-0.86%)
Oct 30, 2023 6.650 7.150 6.650 7.000 411,421 +0.42(+6.38%)
Oct 27, 2023 6.660 6.710 6.320 6.580 368,127 -0.09(-1.35%)
Oct 26, 2023 6.560 6.785 6.430 6.670 229,011 +0.13(+1.99%)
Oct 25, 2023 6.690 6.730 6.520 6.540 223,619 -0.18(-2.68%)
Oct 24, 2023 6.570 6.820 6.520 6.720 390,901 +0.17(+2.60%)
Oct 23, 2023 6.840 6.840 6.520 6.550 262,857 -0.31(-4.52%)
Oct 20, 2023 6.770 6.900 6.590 6.860 343,739 +0.10(+1.48%)
Oct 19, 2023 6.760 6.880 6.560 6.760 405,435 -0.04(-0.59%)
Oct 18, 2023 7.150 7.245 6.750 6.800 456,989 -0.40(-5.56%)
Oct 17, 2023 6.780 7.400 6.760 7.200 438,345 +0.40(+5.88%)
Oct 16, 2023 6.950 6.950 6.680 6.800 568,548 -0.08(-1.16%)
Oct 13, 2023 6.750 7.030 6.570 6.880 287,409 +0.13(+1.93%)
Oct 12, 2023 7.380 7.430 6.710 6.750 368,520 -0.59(-8.04%)
Oct 11, 2023 7.520 7.710 7.150 7.340 292,883 -0.16(-2.13%)
Oct 10, 2023 7.480 7.630 7.240 7.500 316,575 +0.01(+0.13%)
Oct 09, 2023 7.850 7.850 7.430 7.490 239,014 -0.43(-5.43%)
Oct 06, 2023 7.850 8.050 7.560 7.920 326,698 -0.01(-0.13%)
Oct 05, 2023 7.600 8.020 7.210 7.930 384,483 +0.32(+4.20%)
Oct 04, 2023 7.520 7.710 7.350 7.610 476,514 +0.09(+1.20%)
Oct 03, 2023 7.410 7.750 7.240 7.520 462,671 -0.02(-0.27%)
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.