Marinus Pharma CS (NQ: MRNS )

13.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:50 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.310 7.390 6.890 7.270 130,535 +0.08(+1.11%)
Nov 27, 2015 7.000 7.290 6.750 7.190 144,582 +0.20(+2.86%)
Nov 25, 2015 6.190 6.990 6.990 6.990 620,000 +0.80(+12.92%)
Nov 24, 2015 6.090 6.300 5.790 6.190 79,629 +0.09(+1.48%)
Nov 23, 2015 6.050 6.330 5.860 6.100 286,706 +0.02(+0.33%)
Nov 20, 2015 5.680 6.290 5.610 6.080 220,089 +0.46(+8.19%)
Nov 19, 2015 5.400 5.680 5.220 5.620 118,412 +0.22(+4.07%)
Nov 18, 2015 5.390 5.450 5.110 5.400 193,209 +0.04(+0.75%)
Nov 17, 2015 5.260 5.550 5.030 5.360 173,696 +0.26(+5.10%)
Nov 16, 2015 5.500 5.500 4.520 5.100 287,678 -0.28(-5.20%)
Nov 13, 2015 5.400 5.700 5.380 5.380 310,015 -0.14(-2.54%)
Nov 12, 2015 5.540 5.700 5.390 5.520 226,959 -0.02(-0.36%)
Nov 11, 2015 5.520 5.850 5.450 5.540 203,835 +0.01(+0.18%)
Nov 10, 2015 5.900 5.900 5.480 5.530 299,420 -0.14(-2.47%)
Nov 09, 2015 5.930 5.930 5.670 5.670 225,238 +0.02(+0.35%)
Nov 06, 2015 5.990 6.100 5.490 5.650 2,057,053 -2.08(-26.91%)
Nov 05, 2015 8.030 8.430 7.630 7.730 29,800 -0.27(-3.37%)
Nov 04, 2015 7.210 8.110 7.170 8.000 37,088 +0.80(+11.11%)
Nov 03, 2015 7.010 7.200 6.900 7.200 32,488 +0.19(+2.71%)
Nov 02, 2015 6.690 7.130 6.220 7.010 171,821 +0.24(+3.55%)
Oct 30, 2015 7.890 7.890 6.530 6.770 103,661 -1.04(-13.32%)
Oct 29, 2015 8.600 8.600 7.770 7.810 39,355 -0.77(-8.97%)
Oct 28, 2015 8.790 9.080 8.520 8.580 34,376 -0.24(-2.72%)
Oct 27, 2015 8.750 8.850 8.500 8.820 23,697 +0.03(+0.34%)
Oct 26, 2015 8.810 9.000 8.610 8.790 18,874 +0.12(+1.38%)
Oct 23, 2015 8.170 8.840 8.160 8.670 19,914 +0.51(+6.25%)
Oct 22, 2015 8.484 8.570 8.150 8.160 18,987 -0.10(-1.21%)
Oct 21, 2015 8.750 8.750 8.030 8.260 26,892 -0.32(-3.73%)
Oct 20, 2015 8.690 8.729 8.450 8.580 16,334 -0.13(-1.49%)
Oct 19, 2015 8.550 9.210 8.320 8.710 23,479 +0.20(+2.35%)
Oct 16, 2015 8.850 8.970 8.420 8.510 13,262 -0.27(-3.08%)
Oct 15, 2015 8.860 9.030 8.280 8.780 38,701 +0.22(+2.57%)
Oct 14, 2015 9.060 9.230 8.550 8.560 16,020 -0.25(-2.84%)
Oct 13, 2015 9.860 9.860 8.800 8.810 58,460 -1.06(-10.74%)
Oct 12, 2015 10.12 10.12 9.700 9.870 15,433 -0.14(-1.40%)
Oct 09, 2015 9.600 10.24 9.320 10.01 35,768 +0.47(+4.93%)
Oct 08, 2015 9.210 9.620 8.940 9.540 34,951 +0.37(+4.03%)
Oct 07, 2015 9.480 9.540 8.740 9.170 50,886 -0.06(-0.65%)
Oct 06, 2015 9.200 9.490 8.630 9.230 23,567 +0.02(+0.22%)
Oct 05, 2015 9.400 9.600 9.000 9.210 25,035 -0.16(-1.71%)
Oct 02, 2015 8.130 9.390 8.000 9.370 33,081 +1.07(+12.89%)
Oct 01, 2015 8.260 8.330 7.860 8.300 48,394 -0.04(-0.48%)
Sep 30, 2015 8.280 8.500 7.665 8.340 117,775 +0.16(+1.96%)
Sep 29, 2015 8.890 9.050 7.720 8.180 96,242 -0.71(-7.99%)
Sep 28, 2015 12.12 12.28 8.290 8.890 235,259 -3.26(-26.83%)
Sep 25, 2015 13.08 13.31 11.83 12.15 44,400 -0.83(-6.39%)
Sep 24, 2015 13.01 13.12 12.56 12.98 25,892 -0.14(-1.07%)
Sep 23, 2015 13.11 13.27 12.84 13.12 68,973 -0.10(-0.76%)
Sep 22, 2015 13.34 13.46 13.01 13.22 15,579 -0.17(-1.27%)
Sep 21, 2015 13.68 13.70 12.83 13.39 168,207 -0.25(-1.83%)
Sep 18, 2015 12.91 13.78 12.87 13.64 75,496 +0.56(+4.28%)
Sep 17, 2015 12.99 13.73 12.84 13.08 62,409 +0.10(+0.77%)
Sep 16, 2015 12.93 13.10 12.86 12.98 25,922 +0.08(+0.62%)
Sep 15, 2015 12.80 13.21 12.62 12.90 31,370 +0.19(+1.49%)
Sep 14, 2015 13.10 14.09 12.50 12.71 76,270 -0.24(-1.85%)
Sep 11, 2015 13.01 13.16 12.92 12.95 41,374 -0.04(-0.31%)
Sep 10, 2015 13.00 13.22 12.78 12.99 29,559 +0.06(+0.46%)
Sep 09, 2015 13.37 14.38 12.60 12.93 53,157 -0.14(-1.07%)
Sep 08, 2015 14.02 14.57 13.07 13.07 60,628 -0.69(-5.01%)
Sep 04, 2015 13.51 13.76 13.76 13.76 25,900 +0.17(+1.25%)
Sep 03, 2015 13.84 13.92 13.40 13.59 22,578 -0.11(-0.80%)
Sep 02, 2015 13.69 13.83 13.51 13.70 32,474 +0.22(+1.63%)
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.