Marinus Pharma CS (NQ: MRNS )

8.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.920 10.32 9.320 10.00 427,125 -0.24(-2.34%)
Feb 27, 2020 10.60 11.08 10.12 10.24 262,096 -0.72(-6.57%)
Feb 26, 2020 11.24 11.48 10.52 10.96 267,902 -0.28(-2.49%)
Feb 25, 2020 11.60 11.64 10.60 11.24 406,886 -0.20(-1.75%)
Feb 24, 2020 10.88 11.68 10.40 11.44 329,340 +0.08(+0.70%)
Feb 21, 2020 11.12 11.60 10.84 11.36 383,125 -0.80(-6.58%)
Feb 20, 2020 10.52 12.36 10.20 12.16 691,166 +1.72(+16.48%)
Feb 19, 2020 10.88 11.08 10.08 10.44 386,539 -0.36(-3.33%)
Feb 18, 2020 9.200 11.16 9.160 10.80 831,389 +1.60(+17.39%)
Feb 14, 2020 8.840 9.360 8.520 9.200 264,475 +0.28(+3.14%)
Feb 13, 2020 8.960 8.960 8.640 8.920 83,367 -0.04(-0.45%)
Feb 12, 2020 8.840 9.120 8.760 8.960 120,751 +0.04(+0.45%)
Feb 11, 2020 8.840 9.360 8.600 8.920 161,162 +0.08(+0.90%)
Feb 10, 2020 8.960 9.360 8.680 8.840 206,808 -0.16(-1.78%)
Feb 07, 2020 8.600 9.400 8.480 9.000 311,025 +0.44(+5.14%)
Feb 06, 2020 8.640 8.720 8.480 8.560 98,590 +0.04(+0.47%)
Feb 05, 2020 8.480 8.680 8.320 8.520 182,762 +0.12(+1.43%)
Feb 04, 2020 8.680 8.800 8.200 8.400 159,102 -0.08(-0.94%)
Feb 03, 2020 8.200 9.040 8.040 8.480 312,598 +0.36(+4.43%)
Jan 31, 2020 8.280 8.360 7.960 8.120 207,725 -0.28(-3.33%)
Jan 30, 2020 8.240 8.440 8.040 8.400 164,305 +0.08(+0.96%)
Jan 29, 2020 8.560 8.600 8.200 8.320 94,378 -0.20(-2.35%)
Jan 28, 2020 8.280 8.600 8.260 8.520 111,312 +0.24(+2.90%)
Jan 27, 2020 8.240 8.520 8.080 8.280 183,928 -0.28(-3.27%)
Jan 24, 2020 9.040 9.080 8.400 8.560 195,000 -0.44(-4.89%)
Jan 23, 2020 9.040 9.240 8.400 9.000 191,193 +0.00(+0.00%)
Jan 22, 2020 9.480 9.514 8.800 9.000 315,450 -0.24(-2.60%)
Jan 21, 2020 9.280 9.680 9.000 9.240 361,146 +0.20(+2.21%)
Jan 17, 2020 9.360 9.560 8.880 9.040 172,250 -0.16(-1.74%)
Jan 16, 2020 9.200 10.00 9.000 9.200 526,869 +0.08(+0.88%)
Jan 15, 2020 8.400 9.120 8.280 9.120 275,555 +0.68(+8.06%)
Jan 14, 2020 8.560 8.560 8.200 8.440 199,813 -0.04(-0.47%)
Jan 13, 2020 8.640 8.880 8.360 8.480 270,063 +0.00(+0.00%)
Jan 10, 2020 8.720 8.720 8.080 8.480 279,050 -0.08(-0.93%)
Jan 09, 2020 8.400 8.840 8.320 8.560 288,527 +0.00(+0.00%)
Jan 08, 2020 8.520 8.520 7.920 8.560 300,387 +0.08(+0.94%)
Jan 07, 2020 8.400 8.960 8.160 8.480 350,839 +0.32(+3.92%)
Jan 06, 2020 8.040 8.200 7.720 8.160 223,564 +0.12(+1.49%)
Jan 03, 2020 8.400 8.400 7.680 8.040 472,000 -0.44(-5.19%)
Jan 02, 2020 8.800 8.840 8.280 8.480 303,020 -0.16(-1.85%)
Dec 31, 2019 8.600 9.000 8.360 8.640 378,300 -0.04(-0.46%)
Dec 30, 2019 9.440 9.560 8.480 8.680 503,899 -0.40(-4.41%)
Dec 27, 2019 9.480 10.32 9.028 9.080 752,150 -0.36(-3.81%)
Dec 26, 2019 9.880 10.36 8.880 9.440 656,988 -0.60(-5.98%)
Dec 24, 2019 9.560 10.44 9.340 10.04 898,800 +0.72(+7.73%)
Dec 23, 2019 8.720 9.920 8.320 9.320 1,686,267 +0.64(+7.37%)
Dec 20, 2019 6.680 9.560 6.640 8.680 4,757,175 +2.68(+44.67%)
Dec 19, 2019 6.040 6.160 5.840 6.000 373,937 +0.00(+0.00%)
Dec 18, 2019 6.400 6.560 5.920 6.000 354,827 -0.36(-5.66%)
Dec 17, 2019 6.960 6.999 6.320 6.360 240,299 -0.44(-6.47%)
Dec 16, 2019 6.720 6.840 6.600 6.800 322,112 +0.32(+4.94%)
Dec 13, 2019 6.920 7.200 6.160 6.480 460,400 -0.36(-5.26%)
Dec 12, 2019 6.840 7.040 6.400 6.840 622,566 -0.28(-3.93%)
Dec 11, 2019 5.400 7.360 5.400 7.120 3,258,674 +1.96(+37.98%)
Dec 10, 2019 5.080 5.280 4.960 5.160 106,004 +0.08(+1.57%)
Dec 09, 2019 5.480 5.680 5.000 5.080 152,677 -0.16(-3.05%)
Dec 06, 2019 5.040 5.440 5.040 5.240 198,750 +0.20(+3.97%)
Dec 05, 2019 4.600 5.920 4.440 5.040 566,298 +0.64(+14.55%)
Dec 04, 2019 4.720 4.880 4.320 4.400 240,077 -0.32(-6.78%)
Dec 03, 2019 5.000 5.240 4.640 4.720 117,714 -0.48(-9.23%)
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.