Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinus Pharma CS (NQ: MRNS )

1.475 +0.005 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
May 31, 2017 4.640 4.720 4.520 4.640 15,615 -0.04(-0.85%)
May 30, 2017 4.720 4.800 4.520 4.680 32,909 +0.00(+0.00%)
May 26, 2017 4.680 4.800 4.560 4.680 35,411 +0.00(+0.00%)
May 25, 2017 4.800 4.840 4.560 4.680 36,979 -0.16(-3.31%)
May 24, 2017 4.680 4.840 4.640 4.840 19,598 +0.16(+3.42%)
May 23, 2017 4.680 4.760 4.520 4.680 25,513 +0.04(+0.86%)
May 22, 2017 4.720 4.760 4.600 4.640 44,443 +0.04(+0.87%)
May 19, 2017 4.960 4.960 4.520 4.600 138,541 -0.36(-7.26%)
May 18, 2017 5.040 5.120 4.880 4.960 55,401 -0.04(-0.80%)
May 17, 2017 5.160 5.280 4.960 5.000 52,219 -0.20(-3.85%)
May 16, 2017 5.280 5.360 5.200 5.200 25,089 -0.16(-2.99%)
May 15, 2017 5.240 5.400 5.240 5.360 28,037 +0.08(+1.52%)
May 12, 2017 5.360 5.360 5.186 5.280 28,529 +0.00(+0.00%)
May 11, 2017 5.320 5.400 5.000 5.280 38,299 +0.04(+0.76%)
May 10, 2017 5.200 5.320 5.150 5.240 39,999 +0.04(+0.77%)
May 09, 2017 5.040 5.220 4.920 5.200 37,454 +0.24(+4.84%)
May 08, 2017 5.200 5.400 4.960 4.960 50,045 -0.28(-5.34%)
May 05, 2017 5.280 5.360 5.060 5.240 51,078 -0.04(-0.76%)
May 04, 2017 5.280 5.440 5.160 5.280 60,011 +0.00(+0.00%)
May 03, 2017 5.200 5.440 4.800 5.280 62,417 +0.08(+1.54%)
May 02, 2017 5.480 5.520 5.200 5.200 79,072 -0.32(-5.80%)
May 01, 2017 5.840 5.840 5.440 5.520 50,441 -0.24(-4.17%)
Apr 28, 2017 5.960 5.960 5.720 5.760 79,712 -0.20(-3.36%)
Apr 27, 2017 6.120 6.120 5.720 5.960 41,216 -0.20(-3.25%)
Apr 26, 2017 6.120 6.280 6.080 6.160 67,061 +0.00(+0.00%)
Apr 25, 2017 6.120 6.320 6.040 6.160 65,366 +0.00(+0.00%)
Apr 24, 2017 5.960 6.280 5.800 6.160 114,229 +0.28(+4.76%)
Apr 21, 2017 5.880 5.880 5.620 5.880 51,334 +0.04(+0.68%)
Apr 20, 2017 5.800 5.960 5.624 5.840 49,268 +0.08(+1.39%)
Apr 19, 2017 5.520 5.880 5.480 5.760 155,714 +0.28(+5.11%)
Apr 18, 2017 5.320 5.640 5.200 5.480 101,476 +0.16(+3.01%)
Apr 17, 2017 5.560 5.640 5.120 5.320 109,050 -0.20(-3.62%)
Apr 13, 2017 5.680 5.760 5.400 5.520 87,171 -0.24(-4.17%)
Apr 12, 2017 5.880 5.920 5.600 5.760 130,909 -0.12(-2.04%)
Apr 11, 2017 6.080 6.160 5.800 5.880 113,589 -0.18(-2.97%)
Apr 10, 2017 6.280 6.280 6.040 6.060 69,173 -0.24(-3.81%)
Apr 07, 2017 6.200 6.320 6.040 6.300 73,456 +0.06(+0.96%)
Apr 06, 2017 6.400 6.400 6.040 6.240 129,951 -0.12(-1.89%)
Apr 05, 2017 6.760 7.000 6.320 6.360 294,714 -0.12(-1.85%)
Apr 04, 2017 6.760 6.760 6.320 6.480 126,117 -0.32(-4.71%)
Apr 03, 2017 7.000 7.120 6.440 6.800 225,866 -0.28(-3.95%)
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%)
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.