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

Marinus Pharma CS (NQ: MRNS )

1.440 -0.030 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2019 4.840 4.880 4.600 4.680 177,657 -0.16(-3.31%)
Oct 30, 2019 5.000 5.080 4.800 4.840 113,359 -0.12(-2.42%)
Oct 29, 2019 5.160 5.160 4.960 4.960 118,200 -0.16(-3.13%)
Oct 28, 2019 5.080 5.280 5.040 5.120 129,639 +0.08(+1.59%)
Oct 25, 2019 5.000 5.120 4.840 5.040 148,050 +0.00(+0.00%)
Oct 24, 2019 5.040 5.080 4.920 5.040 106,865 +0.04(+0.80%)
Oct 23, 2019 5.080 5.160 4.840 5.000 163,354 -0.12(-2.34%)
Oct 22, 2019 5.280 5.320 4.920 5.120 246,252 -0.24(-4.48%)
Oct 21, 2019 5.480 5.480 5.200 5.360 436,520 -0.04(-0.74%)
Oct 18, 2019 5.520 5.572 5.200 5.400 258,675 +0.08(+1.50%)
Oct 17, 2019 5.600 5.600 5.200 5.320 163,608 -0.20(-3.62%)
Oct 16, 2019 5.560 5.680 5.400 5.520 127,286 -0.08(-1.43%)
Oct 15, 2019 5.520 5.720 5.482 5.600 149,600 +0.04(+0.72%)
Oct 14, 2019 5.760 5.760 5.400 5.560 179,664 -0.20(-3.47%)
Oct 11, 2019 5.600 5.880 5.360 5.760 168,300 +0.16(+2.86%)
Oct 10, 2019 5.640 5.640 5.400 5.600 110,742 -0.08(-1.41%)
Oct 09, 2019 5.760 5.800 5.600 5.680 67,170 +0.00(+0.00%)
Oct 08, 2019 5.920 5.920 5.640 5.680 100,065 -0.20(-3.40%)
Oct 07, 2019 5.680 6.120 5.600 5.880 166,129 +0.08(+1.38%)
Oct 04, 2019 5.640 5.800 5.440 5.800 175,075 +0.20(+3.57%)
Oct 03, 2019 5.840 5.880 5.520 5.600 163,998 -0.28(-4.76%)
Oct 02, 2019 5.600 5.880 5.360 5.880 150,312 +0.32(+5.76%)
Oct 01, 2019 6.120 6.160 5.520 5.560 273,877 -0.60(-9.74%)
Sep 30, 2019 6.120 6.320 6.000 6.160 203,487 +0.08(+1.32%)
Sep 27, 2019 6.440 6.600 6.000 6.080 574,400 -0.68(-10.06%)
Sep 26, 2019 7.760 8.000 5.960 6.760 7,207,900 +1.28(+23.36%)
Sep 25, 2019 5.120 5.560 5.040 5.480 114,481 +0.40(+7.87%)
Sep 24, 2019 5.600 5.720 5.040 5.080 257,994 -0.48(-8.63%)
Sep 23, 2019 5.680 6.040 5.480 5.560 303,450 -0.16(-2.80%)
Sep 20, 2019 5.480 5.920 5.440 5.720 337,775 +0.24(+4.38%)
Sep 19, 2019 6.440 6.440 5.440 5.480 349,342 -0.80(-12.74%)
Sep 18, 2019 6.960 6.960 5.880 6.280 336,607 -0.68(-9.77%)
Sep 17, 2019 7.120 7.440 6.960 6.960 142,792 -0.16(-2.25%)
Sep 16, 2019 6.800 7.240 6.720 7.120 116,916 +0.36(+5.33%)
Sep 13, 2019 6.840 7.174 6.600 6.760 142,100 +0.00(+0.00%)
Sep 12, 2019 7.160 7.200 6.720 6.760 193,860 -0.44(-6.11%)
Sep 11, 2019 7.320 7.880 7.080 7.200 270,770 -0.20(-2.70%)
Sep 10, 2019 6.880 7.520 6.440 7.400 237,844 +0.44(+6.32%)
Sep 09, 2019 7.000 7.920 6.920 6.960 416,634 +0.04(+0.58%)
Sep 06, 2019 6.840 7.300 6.480 6.920 736,600 +0.16(+2.37%)
Sep 05, 2019 6.080 6.880 5.880 6.760 546,781 +0.52(+8.33%)
Sep 04, 2019 5.200 7.680 5.120 6.240 2,890,359 +1.16(+22.83%)
Sep 03, 2019 4.800 5.080 4.640 5.080 224,592 +0.48(+10.43%)
Aug 30, 2019 4.640 4.720 4.400 4.600 83,400 -0.04(-0.86%)
Aug 29, 2019 4.480 4.640 4.480 4.640 47,399 +0.16(+3.57%)
Aug 28, 2019 4.440 4.560 4.280 4.480 64,582 +0.08(+1.82%)
Aug 27, 2019 4.400 4.720 4.360 4.400 112,363 -0.04(-0.90%)
Aug 26, 2019 4.320 4.440 4.240 4.440 122,267 +0.12(+2.78%)
Aug 23, 2019 4.520 4.640 4.280 4.320 178,450 -0.12(-2.70%)
Aug 22, 2019 4.480 4.720 4.400 4.440 166,726 -0.04(-0.89%)
Aug 21, 2019 4.520 4.760 4.360 4.480 126,125 +0.00(+0.00%)
Aug 20, 2019 4.480 4.560 4.360 4.480 85,390 +0.00(+0.00%)
Aug 19, 2019 4.760 4.800 4.280 4.480 182,180 -0.20(-4.27%)
Aug 16, 2019 4.480 4.876 4.440 4.680 158,425 +0.24(+5.41%)
Aug 15, 2019 4.760 4.920 4.320 4.440 123,049 -0.32(-6.72%)
Aug 14, 2019 4.840 4.920 4.600 4.760 147,028 -0.16(-3.25%)
Aug 13, 2019 4.880 5.000 4.800 4.920 87,280 +0.00(+0.00%)
Aug 12, 2019 4.760 5.080 4.720 4.920 121,742 +0.16(+3.36%)
Aug 09, 2019 4.720 5.000 4.640 4.760 269,400 +0.12(+2.59%)
Aug 08, 2019 4.320 4.760 4.320 4.640 228,302 +0.36(+8.41%)
Aug 07, 2019 4.240 4.360 4.120 4.280 112,464 +0.00(+0.00%)
Aug 06, 2019 4.240 4.360 4.080 4.280 108,686 +0.04(+0.94%)
Aug 05, 2019 4.400 4.400 4.080 4.240 144,917 -0.16(-3.64%)
Aug 02, 2019 4.200 4.480 4.080 4.400 109,075 +0.24(+5.77%)
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.