Marinus Pharma CS (NQ: MRNS )

8.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.32 29.24 27.20 27.20 1,262 -0.44(-1.58%)
Nov 26, 2014 27.40 27.64 27.64 27.64 125 +0.60(+2.21%)
Nov 25, 2014 26.52 28.00 26.00 27.04 950 -0.60(-2.17%)
Nov 24, 2014 26.20 28.04 26.04 27.64 1,626 -0.76(-2.68%)
Nov 21, 2014 26.16 28.80 25.28 28.40 8,326 +2.12(+8.07%)
Nov 20, 2014 26.80 26.80 25.25 26.28 1,533 -0.88(-3.24%)
Nov 19, 2014 26.26 27.20 26.12 27.16 1,699 +2.36(+9.52%)
Nov 18, 2014 24.32 27.04 24.32 24.80 1,329 -1.36(-5.20%)
Nov 17, 2014 27.04 27.08 24.12 26.16 5,131 +0.44(+1.71%)
Nov 14, 2014 25.24 26.92 23.60 25.72 4,025 +0.28(+1.10%)
Nov 13, 2014 26.68 26.68 25.32 25.44 2,852 -0.56(-2.15%)
Nov 12, 2014 28.04 28.04 26.00 26.00 4,302 -1.64(-5.93%)
Nov 11, 2014 28.60 28.60 26.20 27.64 3,247 -0.40(-1.43%)
Nov 10, 2014 28.16 28.96 27.60 28.04 4,428 +0.00(+0.00%)
Nov 07, 2014 29.34 29.36 28.04 28.04 2,684 +0.04(+0.14%)
Nov 06, 2014 29.00 29.36 28.00 28.00 2,262 -0.04(-0.14%)
Nov 05, 2014 29.12 29.48 27.92 28.04 8,355 +0.80(+2.94%)
Nov 04, 2014 28.48 29.80 27.24 27.24 1,752 -2.36(-7.97%)
Nov 03, 2014 29.07 29.92 28.44 29.60 1,936 -0.40(-1.33%)
Oct 31, 2014 30.00 30.00 27.24 30.00 1,787 -0.16(-0.53%)
Oct 30, 2014 29.96 30.16 27.20 30.16 5,903 +0.16(+0.53%)
Oct 29, 2014 27.64 30.00 29.84 30.00 3,349 +0.16(+0.54%)
Oct 28, 2014 27.40 30.00 26.24 29.84 4,824 +3.20(+12.01%)
Oct 27, 2014 28.20 28.20 25.48 26.64 1,738 -1.48(-5.26%)
Oct 24, 2014 24.92 28.64 24.90 28.12 1,287 +2.18(+8.40%)
Oct 23, 2014 25.70 27.32 25.12 25.94 2,565 +1.10(+4.43%)
Oct 22, 2014 27.80 27.80 24.84 24.84 738 -1.20(-4.61%)
Oct 21, 2014 25.28 27.52 24.00 26.04 3,131 -1.36(-4.96%)
Oct 17, 2014 28.16 27.40 27.40 27.40 2,425 -0.36(-1.30%)
Oct 16, 2014 25.60 30.00 23.40 27.76 6,901 +2.76(+11.04%)
Oct 15, 2014 26.48 25.00 23.64 25.00 1,244 +0.00(+0.00%)
Oct 14, 2014 26.08 26.08 24.04 25.00 3,364 -0.56(-2.19%)
Oct 13, 2014 24.40 25.48 24.40 25.56 3,725 -0.24(-0.93%)
Oct 10, 2014 25.46 26.96 25.46 25.80 2,584 +0.84(+3.37%)
Oct 09, 2014 26.20 26.20 24.32 24.96 2,104 -0.12(-0.48%)
Oct 08, 2014 25.08 26.72 24.04 25.08 5,487 +0.40(+1.62%)
Oct 07, 2014 26.60 26.72 24.20 24.68 2,454 -3.08(-11.10%)
Oct 06, 2014 25.24 27.76 24.16 27.76 3,914 +2.76(+11.04%)
Oct 03, 2014 24.48 26.00 23.04 25.00 2,020 +1.52(+6.47%)
Oct 02, 2014 23.76 25.68 22.64 23.48 4,646 +0.14(+0.60%)
Oct 01, 2014 26.46 27.52 23.34 23.34 3,666 -2.54(-9.81%)
Sep 30, 2014 27.92 27.92 25.16 25.88 2,790 -2.08(-7.44%)
Sep 29, 2014 27.84 28.00 27.20 27.96 508 -0.04(-0.14%)
Sep 26, 2014 25.28 28.00 25.28 28.00 555 +0.76(+2.79%)
Sep 25, 2014 27.00 28.40 27.00 27.24 1,569 -0.40(-1.45%)
Sep 24, 2014 26.08 27.96 26.00 27.64 4,079 +0.80(+2.98%)
Sep 23, 2014 24.04 26.84 24.04 26.84 573 +1.80(+7.19%)
Sep 22, 2014 25.60 26.64 21.96 25.04 9,393 +0.00(+0.00%)
Sep 19, 2014 29.96 30.00 24.08 25.04 16,729 -4.60(-15.52%)
Sep 18, 2014 29.36 30.04 29.12 29.64 5,656 -0.24(-0.80%)
Sep 17, 2014 29.68 30.20 29.68 29.88 3,565 +0.12(+0.40%)
Sep 16, 2014 30.00 30.28 28.80 29.76 5,204 -0.84(-2.75%)
Sep 15, 2014 30.72 32.28 29.68 30.60 8,406 -1.20(-3.77%)
Sep 12, 2014 31.88 32.32 30.60 31.80 6,860 -0.20(-0.62%)
Sep 11, 2014 28.87 33.55 28.87 32.00 9,930 -0.28(-0.87%)
Sep 10, 2014 34.00 37.20 29.68 32.28 9,160 -1.68(-4.95%)
Sep 09, 2014 34.04 36.68 33.12 33.96 9,048 -1.72(-4.82%)
Sep 08, 2014 32.04 42.32 32.04 35.68 26,686 +2.16(+6.44%)
Sep 05, 2014 30.42 33.96 29.28 33.52 15,220 +4.20(+14.32%)
Sep 04, 2014 28.16 29.52 28.16 29.32 4,699 -0.20(-0.68%)
Sep 03, 2014 29.80 29.80 28.20 29.52 8,039 -0.84(-2.77%)
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.