Marinus Pharma CS (NQ: MRNS )

12.54 USD -0.13 (-1.03%)
Streaming Delayed Price Updated: 1:11 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 1.100 1.100 1.050 1.050 263,539 -0.03(-2.78%)
Nov 29, 2016 1.130 1.140 1.040 1.080 454,490 -0.03(-2.70%)
Nov 28, 2016 1.160 1.164 1.100 1.110 417,247 -0.05(-4.31%)
Nov 25, 2016 1.170 1.170 1.140 1.160 114,028 +0.00(+0.00%)
Nov 23, 2016 1.160 1.160 1.160 0 +0.01(+0.87%)
Nov 22, 2016 1.120 1.240 1.086 1.150 2,375,144 +0.05(+4.55%)
Nov 21, 2016 1.140 1.140 1.060 1.100 810,488 +0.00(+0.00%)
Nov 18, 2016 1.120 1.128 1.040 1.100 459,389 +0.00(+0.00%)
Nov 17, 2016 1.160 1.160 1.080 1.100 387,776 -0.05(-4.35%)
Nov 16, 2016 1.170 1.220 1.140 1.150 503,372 -0.02(-1.71%)
Nov 15, 2016 1.210 1.280 1.140 1.170 592,378 -0.01(-0.85%)
Nov 14, 2016 1.210 1.210 1.090 1.180 521,339 -0.01(-0.84%)
Nov 11, 2016 1.200 1.238 1.140 1.190 317,947 -0.01(-0.83%)
Nov 10, 2016 1.220 1.250 1.180 1.200 337,489 +0.02(+1.69%)
Nov 09, 2016 1.060 1.200 1.060 1.180 356,989 +0.05(+4.42%)
Nov 08, 2016 1.110 1.145 1.080 1.130 112,087 +0.03(+2.73%)
Nov 07, 2016 1.100 1.130 1.080 1.100 183,243 +0.03(+2.80%)
Nov 04, 2016 1.050 1.130 1.040 1.070 161,892 +0.02(+1.90%)
Nov 03, 2016 1.160 1.246 1.050 1.050 228,764 -0.08(-7.08%)
Nov 02, 2016 1.240 1.260 1.020 1.130 541,131 -0.10(-8.13%)
Nov 01, 2016 1.220 1.240 1.200 1.230 126,404 +0.01(+0.82%)
Oct 31, 2016 1.230 1.230 1.200 1.220 183,919 +0.01(+0.83%)
Oct 28, 2016 1.260 1.270 1.200 1.210 375,451 -0.06(-4.72%)
Oct 27, 2016 1.300 1.340 1.265 1.270 306,385 -0.03(-2.68%)
Oct 26, 2016 1.320 1.380 1.300 1.305 273,085 -0.03(-1.88%)
Oct 25, 2016 1.320 1.340 1.310 1.330 149,734 +0.00(+0.00%)
Oct 24, 2016 1.380 1.380 1.300 1.330 217,802 +0.00(+0.00%)
Oct 21, 2016 1.300 1.390 1.300 1.330 453,652 +0.01(+0.76%)
Oct 20, 2016 1.470 1.490 1.300 1.320 1,190,130 -0.15(-10.20%)
Oct 19, 2016 1.490 1.550 1.425 1.470 970,519 +0.08(+5.76%)
Oct 18, 2016 1.400 1.430 1.350 1.390 241,496 +0.02(+1.46%)
Oct 17, 2016 1.360 1.450 1.270 1.370 931,922 +0.02(+1.48%)
Oct 14, 2016 1.390 1.390 1.330 1.350 649,332 -0.03(-2.17%)
Oct 13, 2016 1.460 1.460 1.350 1.380 430,388 -0.08(-5.48%)
Oct 12, 2016 1.550 1.550 1.450 1.460 543,657 -0.07(-4.58%)
Oct 11, 2016 1.570 1.600 1.510 1.530 353,122 -0.07(-4.38%)
Oct 10, 2016 1.550 1.610 1.520 1.600 419,911 +0.08(+5.26%)
Oct 07, 2016 1.590 1.600 1.480 1.520 511,858 -0.05(-3.18%)
Oct 06, 2016 1.620 1.690 1.570 1.570 306,668 -0.08(-4.85%)
Oct 05, 2016 1.610 1.710 1.590 1.650 630,871 +0.05(+3.12%)
Oct 04, 2016 1.760 1.760 1.550 1.600 1,064,807 -0.16(-9.09%)
Oct 03, 2016 1.800 1.840 1.750 1.760 638,263 -0.06(-3.30%)
Sep 30, 2016 2.000 2.000 1.750 1.820 2,349,878 -0.18(-9.00%)
Sep 29, 2016 1.860 2.460 1.852 2.000 7,518,256 -0.73(-26.74%)
Sep 28, 2016 2.180 2.730 2.120 2.730 2,361,700 +0.56(+25.81%)
Sep 27, 2016 2.210 2.340 2.100 2.170 1,105,300 -0.01(-0.46%)
Sep 26, 2016 2.180 2.200 2.030 2.180 989,741 -0.04(-1.80%)
Sep 23, 2016 1.780 2.380 1.750 2.220 6,413,037 +0.46(+26.14%)
Sep 22, 2016 1.780 1.837 1.730 1.760 137,688 +0.00(+0.00%)
Sep 21, 2016 1.850 1.850 1.720 1.760 241,848 -0.06(-3.30%)
Sep 20, 2016 1.820 1.860 1.750 1.820 339,253 +0.01(+0.55%)
Sep 19, 2016 1.710 1.860 1.690 1.810 675,859 +0.12(+7.10%)
Sep 16, 2016 1.620 1.700 1.610 1.690 306,462 +0.05(+3.05%)
Sep 15, 2016 1.590 1.680 1.560 1.640 238,239 +0.06(+3.80%)
Sep 14, 2016 1.590 1.645 1.560 1.580 226,094 -0.02(-1.25%)
Sep 13, 2016 1.680 1.700 1.590 1.600 335,400 -0.09(-5.33%)
Sep 12, 2016 1.610 1.730 1.600 1.690 305,475 +0.06(+3.68%)
Sep 09, 2016 1.700 1.740 1.600 1.630 330,276 -0.09(-5.23%)
Sep 08, 2016 1.730 1.770 1.700 1.720 280,603 +0.01(+0.58%)
Sep 07, 2016 1.690 1.790 1.600 1.710 391,043 -0.02(-1.16%)
Sep 06, 2016 1.670 1.780 1.620 1.730 802,151 +0.08(+4.85%)
Sep 02, 2016 1.610 1.650 1.650 1.650 681,500 +0.07(+4.43%)
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.