Marinus Pharma CS (NQ: MRNS )

14.15 USD +0.34 (+2.46%)
Streaming Delayed Price Updated: 10:33 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.070 2.090 1.990 2.030 830,900 -0.07(-3.33%)
Jan 30, 2020 2.060 2.110 2.010 2.100 657,220 +0.02(+0.96%)
Jan 29, 2020 2.140 2.150 2.050 2.080 377,514 -0.05(-2.35%)
Jan 28, 2020 2.070 2.150 2.065 2.130 445,249 +0.06(+2.90%)
Jan 27, 2020 2.060 2.130 2.020 2.070 735,713 -0.07(-3.27%)
Jan 24, 2020 2.260 2.270 2.100 2.140 780,000 -0.11(-4.89%)
Jan 23, 2020 2.260 2.310 2.100 2.250 764,772 +0.00(+0.00%)
Jan 22, 2020 2.370 2.378 2.200 2.250 1,261,802 -0.06(-2.60%)
Jan 21, 2020 2.320 2.420 2.250 2.310 1,444,586 +0.05(+2.21%)
Jan 17, 2020 2.340 2.390 2.220 2.260 689,000 -0.04(-1.74%)
Jan 16, 2020 2.300 2.500 2.250 2.300 2,107,479 +0.02(+0.88%)
Jan 15, 2020 2.100 2.280 2.070 2.280 1,102,223 +0.17(+8.06%)
Jan 14, 2020 2.140 2.140 2.050 2.110 799,253 -0.01(-0.47%)
Jan 13, 2020 2.160 2.220 2.090 2.120 1,080,253 +0.00(+0.00%)
Jan 10, 2020 2.180 2.180 2.020 2.120 1,116,200 -0.02(-0.93%)
Jan 09, 2020 2.100 2.210 2.080 2.140 1,154,111 +0.00(+0.00%)
Jan 08, 2020 2.130 2.130 1.980 2.140 1,201,549 +0.02(+0.94%)
Jan 07, 2020 2.100 2.240 2.040 2.120 1,403,358 +0.08(+3.92%)
Jan 06, 2020 2.010 2.050 1.930 2.040 894,256 +0.03(+1.49%)
Jan 03, 2020 2.100 2.100 1.920 2.010 1,888,000 -0.11(-5.19%)
Jan 02, 2020 2.200 2.210 2.070 2.120 1,212,082 -0.04(-1.85%)
Dec 31, 2019 2.150 2.250 2.090 2.160 1,513,200 -0.01(-0.46%)
Dec 30, 2019 2.360 2.390 2.120 2.170 2,015,596 -0.10(-4.41%)
Dec 27, 2019 2.370 2.580 2.257 2.270 3,008,600 -0.09(-3.81%)
Dec 26, 2019 2.470 2.590 2.220 2.360 2,627,953 -0.15(-5.98%)
Dec 24, 2019 2.390 2.610 2.335 2.510 3,595,200 +0.18(+7.73%)
Dec 23, 2019 2.180 2.480 2.080 2.330 6,745,070 +0.16(+7.37%)
Dec 20, 2019 1.670 2.390 1.660 2.170 19,028,700 +0.67(+44.67%)
Dec 19, 2019 1.510 1.540 1.460 1.500 1,495,750 +0.00(+0.00%)
Dec 18, 2019 1.600 1.640 1.480 1.500 1,419,311 -0.09(-5.66%)
Dec 17, 2019 1.740 1.750 1.580 1.590 961,198 -0.11(-6.47%)
Dec 16, 2019 1.680 1.710 1.650 1.700 1,288,448 +0.08(+4.94%)
Dec 13, 2019 1.730 1.800 1.540 1.620 1,841,600 -0.09(-5.26%)
Dec 12, 2019 1.710 1.760 1.600 1.710 2,490,266 -0.07(-3.93%)
Dec 11, 2019 1.350 1.840 1.350 1.780 13,034,698 +0.49(+37.98%)
Dec 10, 2019 1.270 1.320 1.240 1.290 424,018 +0.02(+1.57%)
Dec 09, 2019 1.370 1.420 1.250 1.270 610,708 -0.04(-3.05%)
Dec 06, 2019 1.260 1.360 1.260 1.310 795,000 +0.05(+3.97%)
Dec 05, 2019 1.150 1.480 1.110 1.260 2,265,194 +0.16(+14.55%)
Dec 04, 2019 1.180 1.220 1.080 1.100 960,311 -0.08(-6.78%)
Dec 03, 2019 1.250 1.310 1.160 1.180 470,859 -0.12(-9.23%)
Dec 02, 2019 1.340 1.350 1.250 1.300 463,721 -0.02(-1.52%)
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%)
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.