Marinus Pharma CS (NQ: MRNS )

16.54 USD +0.64 (+4.03%)
Official Closing Price Updated: 7:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 15.90 16.59 15.19 16.54 487,800 +0.64(+4.03%)
Mar 04, 2021 16.31 16.68 15.16 15.90 570,054 -0.54(-3.28%)
Mar 03, 2021 16.22 16.85 15.84 16.44 366,449 +0.31(+1.92%)
Mar 02, 2021 16.03 16.33 15.69 16.13 250,312 -0.01(-0.06%)
Mar 01, 2021 15.50 16.20 15.35 16.14 299,238 +1.03(+6.82%)
Feb 26, 2021 15.10 15.59 14.73 15.11 380,300 +0.02(+0.13%)
Feb 25, 2021 14.80 15.39 14.25 15.09 332,906 +0.25(+1.68%)
Feb 24, 2021 13.93 14.85 13.85 14.84 184,301 +0.93(+6.69%)
Feb 23, 2021 14.27 14.41 13.62 13.91 292,328 -0.66(-4.53%)
Feb 22, 2021 14.50 15.21 14.50 14.57 215,785 -0.23(-1.55%)
Feb 19, 2021 14.53 15.26 14.53 14.80 192,500 +0.28(+1.93%)
Feb 18, 2021 14.77 14.92 14.19 14.52 161,161 -0.40(-2.68%)
Feb 17, 2021 14.61 15.03 14.17 14.92 241,072 +0.32(+2.19%)
Feb 16, 2021 15.36 15.50 14.56 14.60 233,982 -0.80(-5.19%)
Feb 12, 2021 15.01 15.40 14.68 15.40 238,000 +0.41(+2.74%)
Feb 11, 2021 15.25 15.29 14.82 14.99 250,500 -0.09(-0.60%)
Feb 10, 2021 15.12 15.50 14.63 15.08 318,179 +0.08(+0.53%)
Feb 09, 2021 14.50 15.25 14.50 15.00 339,259 +0.50(+3.45%)
Feb 08, 2021 13.70 14.50 13.70 14.50 484,017 +0.90(+6.62%)
Feb 05, 2021 13.57 13.81 13.20 13.60 250,200 +0.12(+0.89%)
Feb 04, 2021 13.79 14.35 13.35 13.48 240,686 -0.37(-2.67%)
Feb 03, 2021 13.58 14.50 13.13 13.85 626,405 +0.43(+3.20%)
Feb 02, 2021 12.91 13.48 12.62 13.42 305,823 +0.77(+6.09%)
Feb 01, 2021 12.45 12.76 11.97 12.65 256,329 +0.22(+1.77%)
Jan 29, 2021 12.54 13.07 12.16 12.43 302,400 -0.10(-0.80%)
Jan 28, 2021 12.83 13.31 12.43 12.53 299,829 -0.21(-1.65%)
Jan 27, 2021 13.10 13.58 12.63 12.74 292,087 -0.73(-5.42%)
Jan 26, 2021 13.71 14.43 13.42 13.47 341,834 -0.34(-2.46%)
Jan 25, 2021 13.41 13.88 13.21 13.81 228,067 +0.30(+2.22%)
Jan 22, 2021 13.15 13.66 12.86 13.51 272,600 +0.31(+2.35%)
Jan 21, 2021 12.75 13.29 12.32 13.20 277,436 +0.47(+3.69%)
Jan 20, 2021 12.75 12.77 12.40 12.73 236,545 +0.06(+0.47%)
Jan 19, 2021 12.68 12.90 12.24 12.67 293,787 +0.07(+0.56%)
Jan 15, 2021 12.76 13.10 12.53 12.60 323,200 -0.13(-1.02%)
Jan 14, 2021 12.65 13.00 12.56 12.73 369,680 +0.11(+0.87%)
Jan 13, 2021 12.89 13.80 12.40 12.62 791,449 +0.48(+3.95%)
Jan 12, 2021 12.29 12.30 11.83 12.14 341,910 -0.04(-0.33%)
Jan 11, 2021 12.26 12.59 12.11 12.18 249,464 -0.27(-2.17%)
Jan 08, 2021 12.45 12.68 12.21 12.45 250,100 +0.10(+0.81%)
Jan 07, 2021 11.91 12.49 11.91 12.35 579,841 +0.54(+4.57%)
Jan 06, 2021 12.01 12.40 11.78 11.81 541,009 -0.20(-1.67%)
Jan 05, 2021 12.24 12.43 11.88 12.01 499,308 -0.19(-1.56%)
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.