Marinus Pharma CS (NQ: MRNS )

12.73 USD UNCHANGED
Streaming Delayed Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.200 1.330 1.195 1.320 686,200 +0.12(+10.00%)
Nov 27, 2019 1.130 1.230 1.110 1.200 602,800 +0.08(+7.14%)
Nov 26, 2019 1.070 1.140 1.040 1.120 575,533 +0.06(+5.66%)
Nov 25, 2019 1.060 1.140 1.050 1.060 609,712 +0.00(+0.00%)
Nov 22, 2019 1.060 1.070 1.030 1.060 493,500 +0.01(+0.95%)
Nov 21, 2019 1.050 1.060 1.020 1.050 268,027 +0.01(+0.96%)
Nov 20, 2019 1.020 1.060 1.010 1.040 444,523 +0.00(+0.00%)
Nov 19, 2019 1.040 1.090 1.030 1.040 490,906 -0.05(-4.59%)
Nov 18, 2019 1.100 1.130 1.020 1.090 1,832,155 +0.00(+0.00%)
Nov 15, 2019 1.130 1.130 1.070 1.090 352,200 -0.04(-3.54%)
Nov 14, 2019 1.130 1.130 1.090 1.130 258,314 +0.00(+0.00%)
Nov 13, 2019 1.120 1.150 1.100 1.130 307,814 +0.00(+0.00%)
Nov 12, 2019 1.140 1.190 1.120 1.130 398,380 -0.02(-1.74%)
Nov 11, 2019 1.140 1.170 1.130 1.150 379,734 +0.01(+0.88%)
Nov 08, 2019 1.130 1.160 1.100 1.140 534,000 +0.00(+0.00%)
Nov 07, 2019 1.160 1.220 1.110 1.140 571,967 -0.01(-0.87%)
Nov 06, 2019 1.180 1.220 1.120 1.150 647,200 -0.07(-5.74%)
Nov 05, 2019 1.220 1.230 1.210 1.220 349,263 +0.01(+0.83%)
Nov 04, 2019 1.230 1.250 1.210 1.210 609,488 -0.02(-1.63%)
Nov 01, 2019 1.180 1.240 1.180 1.230 698,500 +0.06(+5.13%)
Oct 31, 2019 1.210 1.220 1.150 1.170 710,630 -0.04(-3.31%)
Oct 30, 2019 1.250 1.270 1.200 1.210 453,437 -0.03(-2.42%)
Oct 29, 2019 1.290 1.290 1.240 1.240 472,802 -0.04(-3.13%)
Oct 28, 2019 1.270 1.320 1.260 1.280 518,558 +0.02(+1.59%)
Oct 25, 2019 1.250 1.280 1.210 1.260 592,200 +0.00(+0.00%)
Oct 24, 2019 1.260 1.270 1.230 1.260 427,460 +0.01(+0.80%)
Oct 23, 2019 1.270 1.290 1.210 1.250 653,417 -0.03(-2.34%)
Oct 22, 2019 1.320 1.330 1.230 1.280 985,010 -0.06(-4.48%)
Oct 21, 2019 1.370 1.370 1.300 1.340 1,746,082 -0.01(-0.74%)
Oct 18, 2019 1.380 1.393 1.300 1.350 1,034,700 +0.02(+1.50%)
Oct 17, 2019 1.400 1.400 1.300 1.330 654,433 -0.05(-3.62%)
Oct 16, 2019 1.390 1.420 1.350 1.380 509,147 -0.02(-1.43%)
Oct 15, 2019 1.380 1.430 1.371 1.400 598,401 +0.01(+0.72%)
Oct 14, 2019 1.440 1.440 1.350 1.390 718,658 -0.05(-3.47%)
Oct 11, 2019 1.400 1.470 1.340 1.440 673,200 +0.04(+2.86%)
Oct 10, 2019 1.410 1.410 1.350 1.400 442,969 -0.02(-1.41%)
Oct 09, 2019 1.440 1.450 1.400 1.420 268,680 +0.00(+0.00%)
Oct 08, 2019 1.480 1.480 1.410 1.420 400,262 -0.05(-3.40%)
Oct 07, 2019 1.420 1.530 1.400 1.470 664,516 +0.02(+1.38%)
Oct 04, 2019 1.410 1.450 1.360 1.450 700,300 +0.05(+3.57%)
Oct 03, 2019 1.460 1.470 1.380 1.400 655,994 -0.07(-4.76%)
Oct 02, 2019 1.400 1.470 1.340 1.470 601,251 +0.08(+5.76%)
Oct 01, 2019 1.530 1.540 1.380 1.390 1,095,511 -0.15(-9.74%)
Sep 30, 2019 1.530 1.580 1.500 1.540 813,950 +0.02(+1.32%)
Sep 27, 2019 1.610 1.650 1.500 1.520 2,297,600 -0.17(-10.06%)
Sep 26, 2019 1.940 2.000 1.490 1.690 28,831,600 +0.32(+23.36%)
Sep 25, 2019 1.280 1.390 1.260 1.370 457,925 +0.10(+7.87%)
Sep 24, 2019 1.400 1.430 1.260 1.270 1,031,978 -0.12(-8.63%)
Sep 23, 2019 1.420 1.510 1.370 1.390 1,213,801 -0.04(-2.80%)
Sep 20, 2019 1.370 1.480 1.360 1.430 1,351,100 +0.06(+4.38%)
Sep 19, 2019 1.610 1.610 1.360 1.370 1,397,370 -0.20(-12.74%)
Sep 18, 2019 1.740 1.740 1.470 1.570 1,346,430 -0.17(-9.77%)
Sep 17, 2019 1.780 1.860 1.740 1.740 571,170 -0.04(-2.25%)
Sep 16, 2019 1.700 1.810 1.680 1.780 467,664 +0.09(+5.33%)
Sep 13, 2019 1.710 1.794 1.650 1.690 568,400 +0.00(+0.00%)
Sep 12, 2019 1.790 1.800 1.680 1.690 775,441 -0.11(-6.11%)
Sep 11, 2019 1.830 1.970 1.770 1.800 1,083,082 -0.05(-2.70%)
Sep 10, 2019 1.720 1.880 1.610 1.850 951,378 +0.11(+6.32%)
Sep 09, 2019 1.750 1.980 1.730 1.740 1,666,536 +0.01(+0.58%)
Sep 06, 2019 1.710 1.825 1.620 1.730 2,946,400 +0.04(+2.37%)
Sep 05, 2019 1.520 1.720 1.470 1.690 2,187,124 +0.13(+8.33%)
Sep 04, 2019 1.300 1.920 1.280 1.560 11,561,436 +0.29(+22.83%)
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.