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 (%)
Mar 31, 2017 6.280 7.320 6.240 7.080 802,565 +0.80(+12.74%)
Mar 30, 2017 6.240 6.400 6.120 6.280 103,093 +0.10(+1.62%)
Mar 29, 2017 6.200 6.280 6.080 6.180 85,615 +0.02(+0.32%)
Mar 28, 2017 6.080 6.360 5.960 6.160 53,736 +0.04(+0.65%)
Mar 27, 2017 6.000 6.200 5.800 6.120 64,275 +0.04(+0.66%)
Mar 24, 2017 6.000 6.120 5.940 6.080 42,387 +0.04(+0.66%)
Mar 23, 2017 6.040 6.200 5.923 6.040 58,149 -0.08(-1.31%)
Mar 22, 2017 5.920 6.200 5.680 6.120 87,660 +0.32(+5.52%)
Mar 21, 2017 6.080 6.129 5.729 5.800 135,278 -0.28(-4.61%)
Mar 20, 2017 6.240 6.520 5.960 6.080 132,287 -0.16(-2.56%)
Mar 17, 2017 6.280 6.320 6.120 6.240 86,551 -0.04(-0.64%)
Mar 16, 2017 6.360 6.480 6.120 6.280 79,628 -0.04(-0.63%)
Mar 15, 2017 6.240 6.560 6.160 6.320 147,460 +0.12(+1.94%)
Mar 14, 2017 6.800 6.800 6.080 6.200 218,507 -0.60(-8.82%)
Mar 13, 2017 6.240 7.000 6.000 6.800 461,671 +0.56(+8.97%)
Mar 10, 2017 6.360 6.560 6.040 6.240 186,239 -0.16(-2.50%)
Mar 09, 2017 6.200 6.600 6.000 6.400 482,756 +0.36(+5.96%)
Mar 08, 2017 5.480 6.400 5.480 6.040 718,036 +0.56(+10.22%)
Mar 07, 2017 5.480 5.600 5.280 5.480 94,598 +0.00(+0.00%)
Mar 06, 2017 5.360 5.520 5.240 5.480 116,698 +0.16(+3.01%)
Mar 03, 2017 5.360 5.400 5.240 5.320 59,149 +0.00(+0.00%)
Mar 02, 2017 5.360 5.400 5.320 5.320 52,676 -0.08(-1.48%)
Mar 01, 2017 5.520 5.520 5.320 5.400 79,042 -0.12(-2.17%)
Feb 28, 2017 5.360 5.520 5.241 5.520 74,855 +0.08(+1.47%)
Feb 27, 2017 5.440 5.520 5.320 5.440 50,778 -0.04(-0.73%)
Feb 24, 2017 5.200 5.520 5.000 5.480 103,230 +0.24(+4.58%)
Feb 23, 2017 5.480 5.480 5.160 5.240 96,739 -0.16(-2.96%)
Feb 22, 2017 5.760 5.760 5.280 5.400 149,410 -0.40(-6.90%)
Feb 21, 2017 5.840 5.880 5.680 5.800 162,416 -0.04(-0.68%)
Feb 17, 2017 5.840 5.840 5.840 0 +0.00(+0.00%)
Feb 16, 2017 5.640 6.000 5.480 5.840 745,514 +0.36(+6.57%)
Feb 15, 2017 5.160 5.480 5.040 5.480 341,476 +0.32(+6.20%)
Feb 14, 2017 5.480 5.560 4.840 5.160 710,466 +0.16(+3.20%)
Feb 13, 2017 4.840 5.000 4.720 5.000 248,954 +0.16(+3.31%)
Feb 10, 2017 4.800 4.880 4.800 4.840 74,810 +0.04(+0.92%)
Feb 09, 2017 4.760 4.960 4.680 4.796 231,215 +0.04(+0.76%)
Feb 08, 2017 4.800 4.870 4.760 4.760 63,105 -0.08(-1.65%)
Feb 07, 2017 4.840 5.040 4.760 4.840 140,672 -0.04(-0.82%)
Feb 06, 2017 5.000 5.120 4.860 4.880 152,015 -0.08(-1.61%)
Feb 03, 2017 5.040 5.040 4.720 4.960 203,253 +0.12(+2.48%)
Feb 02, 2017 4.920 4.960 4.800 4.840 91,067 -0.08(-1.63%)
Feb 01, 2017 4.840 5.000 4.800 4.920 110,347 +0.08(+1.65%)
Jan 31, 2017 4.680 5.040 4.680 4.840 228,957 +0.08(+1.68%)
Jan 30, 2017 5.000 5.040 4.560 4.760 236,957 -0.26(-5.18%)
Jan 27, 2017 5.160 5.160 4.840 5.020 235,013 -0.08(-1.49%)
Jan 26, 2017 5.080 5.320 4.880 5.096 501,141 +0.02(+0.31%)
Jan 25, 2017 5.320 5.360 5.000 5.080 358,178 -0.16(-3.05%)
Jan 24, 2017 5.640 5.874 5.000 5.240 744,058 -0.24(-4.38%)
Jan 23, 2017 5.600 7.480 5.280 5.480 6,763,467 +0.84(+18.10%)
Jan 20, 2017 4.640 4.720 4.240 4.640 237,611 +0.00(+0.00%)
Jan 19, 2017 4.720 4.920 4.640 4.640 147,767 -0.12(-2.52%)
Jan 18, 2017 4.800 5.120 4.680 4.760 243,074 -0.08(-1.65%)
Jan 17, 2017 4.720 5.920 4.600 4.840 582,189 -0.04(-0.82%)
Jan 13, 2017 4.880 4.880 4.880 0 -0.72(-12.86%)
Jan 12, 2017 4.480 5.800 4.160 5.600 1,009,671 +1.16(+26.13%)
Jan 11, 2017 4.440 4.440 4.040 4.440 237,511 -0.04(-0.89%)
Jan 10, 2017 4.520 4.680 4.240 4.480 270,361 -0.04(-0.88%)
Jan 09, 2017 4.200 4.527 4.000 4.520 353,716 +0.48(+11.89%)
Jan 06, 2017 4.000 4.080 3.960 4.040 60,749 -0.00(-0.01%)
Jan 05, 2017 4.160 4.260 3.940 4.040 167,851 -0.12(-2.88%)
Jan 04, 2017 4.160 4.280 4.040 4.160 209,718 +0.00(+0.00%)
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.