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 (%)
Jul 31, 2020 1.740 1.746 1.610 1.680 1,111,400 -0.03(-1.75%)
Jul 30, 2020 1.750 1.880 1.550 1.710 3,914,909 +0.12(+7.55%)
Jul 29, 2020 1.630 1.650 1.510 1.590 1,899,437 -0.04(-2.45%)
Jul 28, 2020 1.690 1.690 1.620 1.630 1,041,484 -0.07(-4.12%)
Jul 27, 2020 1.760 1.780 1.630 1.700 1,490,887 -0.02(-1.16%)
Jul 24, 2020 1.790 1.790 1.710 1.720 1,138,200 -0.08(-4.44%)
Jul 23, 2020 1.920 1.920 1.720 1.800 2,864,642 -0.12(-6.25%)
Jul 22, 2020 1.850 1.930 1.840 1.920 1,300,509 +0.08(+4.35%)
Jul 21, 2020 1.870 1.910 1.790 1.840 1,555,925 -0.02(-1.08%)
Jul 20, 2020 1.920 1.970 1.780 1.860 1,757,948 -0.05(-2.62%)
Jul 17, 2020 1.820 2.070 1.820 1.910 2,107,800 +0.08(+4.37%)
Jul 16, 2020 1.850 1.860 1.760 1.830 1,355,574 -0.01(-0.54%)
Jul 15, 2020 1.950 1.970 1.780 1.840 4,090,373 -0.18(-8.91%)
Jul 14, 2020 2.250 2.280 2.010 2.020 1,951,746 -0.21(-9.42%)
Jul 13, 2020 2.390 2.400 2.180 2.230 1,121,304 -0.10(-4.29%)
Jul 10, 2020 2.360 2.430 1.910 2.330 2,635,500 -0.07(-2.92%)
Jul 09, 2020 2.570 2.620 2.360 2.400 863,912 -0.13(-5.14%)
Jul 08, 2020 2.450 2.540 2.380 2.530 893,472 +0.12(+4.98%)
Jul 07, 2020 2.450 2.600 2.300 2.410 1,183,267 -0.04(-1.63%)
Jul 06, 2020 2.540 2.680 2.450 2.450 1,298,992 -0.09(-3.54%)
Jul 02, 2020 2.700 2.715 2.470 2.540 1,368,700 -0.13(-4.87%)
Jul 01, 2020 2.710 2.790 2.490 2.670 2,462,757 +0.13(+5.12%)
Jun 30, 2020 2.530 2.590 2.450 2.540 1,237,388 +0.03(+1.20%)
Jun 29, 2020 2.650 2.730 2.500 2.510 852,482 -0.11(-4.20%)
Jun 26, 2020 2.670 2.700 2.550 2.620 1,924,700 -0.07(-2.60%)
Jun 25, 2020 2.650 2.700 2.540 2.690 702,623 +0.06(+2.28%)
Jun 24, 2020 2.750 2.780 2.550 2.630 880,872 -0.10(-3.66%)
Jun 23, 2020 2.690 2.850 2.660 2.730 898,713 +0.09(+3.41%)
Jun 22, 2020 2.750 2.760 2.500 2.640 1,285,712 -0.09(-3.30%)
Jun 19, 2020 2.730 2.840 2.650 2.730 1,614,000 +0.06(+2.25%)
Jun 18, 2020 2.640 2.750 2.610 2.670 664,900 +0.02(+0.75%)
Jun 17, 2020 2.970 2.980 2.600 2.650 1,809,610 -0.24(-8.30%)
Jun 16, 2020 2.640 3.500 2.620 2.890 8,974,022 +0.37(+14.68%)
Jun 15, 2020 2.300 2.540 2.250 2.520 1,437,821 +0.13(+5.44%)
Jun 12, 2020 2.460 2.520 2.280 2.390 936,500 +0.06(+2.58%)
Jun 11, 2020 2.550 2.610 2.260 2.330 1,044,721 -0.28(-10.73%)
Jun 10, 2020 2.680 2.740 2.590 2.610 520,253 -0.06(-2.25%)
Jun 09, 2020 2.810 2.860 2.650 2.670 1,028,678 -0.18(-6.32%)
Jun 08, 2020 2.760 2.920 2.710 2.850 790,275 +0.10(+3.83%)
Jun 05, 2020 2.680 2.790 2.640 2.745 941,600 +0.08(+3.20%)
Jun 04, 2020 2.590 2.750 2.560 2.660 889,141 +0.07(+2.70%)
Jun 03, 2020 2.620 2.640 2.500 2.590 1,050,010 +0.02(+0.78%)
Jun 02, 2020 2.610 2.650 2.450 2.570 1,348,713 -0.05(-1.91%)
Jun 01, 2020 2.560 2.690 2.550 2.620 1,032,096 +0.08(+3.15%)
May 29, 2020 2.650 2.700 2.500 2.540 4,138,000 -0.26(-9.29%)
May 28, 2020 3.080 3.160 2.800 2.800 1,370,063 -0.27(-8.79%)
May 27, 2020 3.290 3.290 2.950 3.070 1,049,378 -0.11(-3.46%)
May 26, 2020 3.190 3.410 3.030 3.180 1,294,778 +0.12(+3.92%)
May 22, 2020 2.850 3.060 2.779 3.060 753,000 +0.21(+7.37%)
May 21, 2020 2.890 3.200 2.720 2.850 1,686,649 -0.05(-1.72%)
May 20, 2020 2.780 2.920 2.740 2.900 1,110,230 +0.15(+5.45%)
May 19, 2020 2.540 3.000 2.480 2.750 1,875,608 +0.23(+9.13%)
May 18, 2020 2.450 2.670 2.370 2.520 2,120,582 +0.24(+10.53%)
May 15, 2020 2.160 2.360 2.140 2.280 1,139,300 +0.16(+7.55%)
May 14, 2020 2.130 2.190 2.020 2.120 744,205 -0.08(-3.64%)
May 13, 2020 2.250 2.400 2.060 2.200 1,272,569 +0.02(+0.92%)
May 12, 2020 2.130 2.360 2.100 2.180 985,340 +0.05(+2.35%)
May 11, 2020 1.980 2.190 1.950 2.130 1,026,707 +0.15(+7.58%)
May 08, 2020 2.040 2.120 1.930 1.980 911,900 -0.01(-0.50%)
May 07, 2020 2.190 2.190 1.980 1.990 794,873 -0.16(-7.44%)
May 06, 2020 2.000 2.180 1.880 2.150 903,858 +0.19(+9.69%)
May 05, 2020 1.890 2.020 1.840 1.960 661,540 +0.16(+8.89%)
May 04, 2020 1.920 1.970 1.800 1.800 700,519 -0.20(-10.00%)
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.