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, 2018 4.590 4.700 4.480 4.670 348,300 +0.05(+1.08%)
Nov 29, 2018 4.210 4.770 4.200 4.620 817,879 +0.42(+10.00%)
Nov 28, 2018 4.130 4.280 4.090 4.200 687,049 +0.08(+1.94%)
Nov 27, 2018 4.250 4.290 4.030 4.120 567,050 -0.13(-3.06%)
Nov 26, 2018 4.400 4.410 4.190 4.250 719,909 -0.10(-2.30%)
Nov 23, 2018 4.330 4.510 4.250 4.350 232,400 -0.04(-0.91%)
Nov 21, 2018 4.390 4.390 4.390 0 +0.05(+1.15%)
Nov 20, 2018 4.330 4.520 4.109 4.340 446,791 -0.03(-0.69%)
Nov 19, 2018 4.410 4.500 4.340 4.370 443,955 -0.09(-2.02%)
Nov 16, 2018 4.540 4.610 4.220 4.460 507,200 -0.09(-1.98%)
Nov 15, 2018 4.310 4.701 4.310 4.550 629,829 +0.23(+5.32%)
Nov 14, 2018 4.660 4.770 4.300 4.320 697,989 -0.31(-6.70%)
Nov 13, 2018 4.900 4.950 4.554 4.630 511,623 -0.17(-3.44%)
Nov 12, 2018 5.260 5.266 4.770 4.795 580,795 -0.51(-9.70%)
Nov 09, 2018 5.340 5.370 5.170 5.310 441,200 -0.02(-0.38%)
Nov 08, 2018 5.290 5.380 5.160 5.330 462,209 +0.03(+0.57%)
Nov 07, 2018 5.360 5.548 5.150 5.300 414,350 -0.04(-0.75%)
Nov 06, 2018 5.410 5.464 5.280 5.340 525,233 -0.11(-2.02%)
Nov 05, 2018 5.670 5.750 5.330 5.450 729,978 -0.01(-0.18%)
Nov 02, 2018 5.360 5.810 5.250 5.460 1,375,100 +0.07(+1.30%)
Nov 01, 2018 4.730 6.270 4.730 5.390 2,799,590 +0.71(+15.17%)
Oct 31, 2018 4.800 5.060 4.610 4.680 803,936 -0.05(-1.06%)
Oct 30, 2018 4.750 4.980 4.540 4.730 673,991 -0.14(-2.87%)
Oct 29, 2018 4.850 5.710 4.850 4.870 998,849 -0.16(-3.18%)
Oct 26, 2018 5.080 5.180 4.860 5.030 818,800 -0.11(-2.14%)
Oct 25, 2018 5.270 5.389 5.090 5.140 633,242 -0.11(-2.10%)
Oct 24, 2018 5.680 5.950 5.100 5.250 847,780 -0.41(-7.24%)
Oct 23, 2018 5.620 5.800 5.510 5.660 398,507 -0.08(-1.39%)
Oct 22, 2018 5.690 5.890 5.570 5.740 614,952 +0.02(+0.35%)
Oct 19, 2018 5.950 6.100 5.640 5.720 463,200 -0.18(-3.05%)
Oct 18, 2018 6.110 6.160 5.700 5.900 762,637 -0.24(-3.91%)
Oct 17, 2018 6.420 6.460 5.850 6.140 776,206 -0.33(-5.10%)
Oct 16, 2018 6.380 6.490 6.150 6.470 590,056 +0.13(+2.05%)
Oct 15, 2018 6.340 6.780 6.140 6.340 827,914 +0.06(+0.96%)
Oct 12, 2018 6.600 6.950 6.220 6.280 782,800 -0.26(-3.98%)
Oct 11, 2018 6.270 6.900 6.170 6.540 1,014,923 +0.23(+3.65%)
Oct 10, 2018 7.300 7.320 6.300 6.310 1,461,989 -0.97(-13.32%)
Oct 09, 2018 7.240 7.505 7.060 7.280 575,746 -0.09(-1.22%)
Oct 08, 2018 7.760 7.880 7.290 7.370 733,562 -0.46(-5.87%)
Oct 05, 2018 8.760 8.920 7.520 7.830 1,364,900 -0.95(-10.82%)
Oct 04, 2018 8.810 9.110 8.670 8.780 386,912 -0.08(-0.90%)
Oct 03, 2018 8.530 9.140 8.420 8.860 540,707 +0.34(+3.99%)
Oct 02, 2018 8.670 8.980 8.430 8.520 616,659 -0.13(-1.50%)
Oct 01, 2018 10.01 10.54 8.180 8.650 2,072,206 -1.35(-13.50%)
Sep 28, 2018 9.530 10.00 9.360 10.00 636,300 +0.38(+3.95%)
Sep 27, 2018 9.380 9.840 9.250 9.620 667,476 +0.22(+2.34%)
Sep 26, 2018 9.370 9.550 9.010 9.400 923,870 +0.04(+0.43%)
Sep 25, 2018 8.960 9.750 8.890 9.360 1,912,187 +0.37(+4.12%)
Sep 24, 2018 8.840 9.150 8.520 8.990 1,073,342 +0.21(+2.39%)
Sep 21, 2018 8.040 8.920 7.910 8.780 2,068,300 +0.72(+8.93%)
Sep 20, 2018 7.850 8.150 7.770 8.060 685,031 +0.12(+1.51%)
Sep 19, 2018 7.570 8.080 7.570 7.940 1,814,288 +0.38(+5.03%)
Sep 18, 2018 7.050 7.760 7.050 7.560 1,223,392 +0.56(+8.00%)
Sep 17, 2018 6.880 7.280 6.880 7.000 1,043,101 +0.17(+2.49%)
Sep 14, 2018 6.790 6.930 6.680 6.830 314,000 +0.04(+0.59%)
Sep 13, 2018 6.660 6.850 6.500 6.790 276,378 +0.18(+2.72%)
Sep 12, 2018 6.380 6.680 6.320 6.610 246,770 +0.21(+3.28%)
Sep 11, 2018 6.630 6.765 6.220 6.400 413,974 -0.29(-4.33%)
Sep 10, 2018 6.900 6.990 6.530 6.690 298,083 -0.17(-2.48%)
Sep 07, 2018 6.850 7.080 6.670 6.860 283,100 -0.01(-0.15%)
Sep 06, 2018 7.220 7.290 6.740 6.870 490,850 -0.34(-4.72%)
Sep 05, 2018 7.300 7.385 6.980 7.210 329,415 -0.08(-1.10%)
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.