Marinus Pharma CS (NQ: MRNS )

12.60 USD -0.13 (-1.02%)
Official Closing Price Updated: 7:43 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12.25 13.00 11.94 12.85 1,015,438 +1.23(+10.59%)
Sep 29, 2020 11.18 11.91 11.00 11.62 754,010 +0.36(+3.20%)
Sep 28, 2020 11.44 11.73 10.94 11.26 1,094,787 +0.11(+0.99%)
Sep 25, 2020 11.00 12.98 10.84 11.15 2,323,200 +0.45(+4.21%)
Sep 24, 2020 11.76 11.88 10.61 10.70 1,404,600 -1.31(-10.91%)
Sep 23, 2020 12.10 13.08 11.67 12.01 1,226,875 +8.87(+282.48%)
Sep 22, 2020 3.140 3.220 2.960 3.140 3,770,597 -0.07(-2.18%)
Sep 21, 2020 3.420 3.450 3.170 3.210 3,093,456 -0.25(-7.23%)
Sep 18, 2020 3.340 3.690 3.110 3.460 7,745,700 +0.25(+7.79%)
Sep 17, 2020 3.090 3.410 3.000 3.210 4,430,466 +0.03(+0.94%)
Sep 16, 2020 3.020 3.210 2.910 3.180 11,045,609 -0.02(-0.63%)
Sep 15, 2020 3.340 4.070 2.980 3.200 166,589,288 +1.09(+51.66%)
Sep 14, 2020 2.090 2.150 2.030 2.110 8,020,074 +0.11(+5.50%)
Sep 11, 2020 2.030 2.100 1.930 2.000 2,134,600 +0.05(+2.56%)
Sep 10, 2020 1.900 2.050 1.880 1.950 2,606,399 +0.07(+3.72%)
Sep 09, 2020 1.890 1.960 1.830 1.880 1,709,604 +0.04(+2.17%)
Sep 08, 2020 1.840 1.910 1.760 1.840 1,493,056 +0.00(+0.00%)
Sep 04, 2020 1.780 1.880 1.730 1.840 2,264,400 +0.06(+3.37%)
Sep 03, 2020 1.830 1.890 1.760 1.780 1,481,070 -0.04(-2.20%)
Sep 02, 2020 1.920 1.930 1.790 1.820 1,292,015 -0.07(-3.70%)
Sep 01, 2020 2.000 2.000 1.840 1.890 1,633,405 -0.05(-2.58%)
Aug 31, 2020 2.000 2.080 1.890 1.940 2,598,231 -0.03(-1.52%)
Aug 28, 2020 1.790 2.080 1.790 1.970 4,439,400 +0.20(+11.30%)
Aug 27, 2020 1.850 1.850 1.750 1.770 2,266,989 -0.05(-2.75%)
Aug 26, 2020 1.960 1.960 1.770 1.820 2,927,158 -0.14(-7.14%)
Aug 25, 2020 1.890 2.000 1.870 1.960 1,065,302 +0.05(+2.62%)
Aug 24, 2020 2.200 2.200 1.910 1.910 2,666,194 -0.24(-11.16%)
Aug 21, 2020 1.970 2.180 1.970 2.150 2,962,000 +0.15(+7.50%)
Aug 20, 2020 2.030 2.030 1.950 2.000 1,395,063 -0.03(-1.48%)
Aug 19, 2020 2.020 2.050 1.920 2.030 2,218,061 +0.02(+1.00%)
Aug 18, 2020 1.940 2.020 1.840 2.010 1,962,084 +0.09(+4.69%)
Aug 17, 2020 1.810 1.920 1.790 1.920 2,045,631 +0.13(+7.26%)
Aug 14, 2020 1.800 1.800 1.739 1.790 981,400 -0.02(-1.10%)
Aug 13, 2020 1.790 1.820 1.730 1.810 1,633,828 +0.04(+2.26%)
Aug 12, 2020 1.850 1.850 1.710 1.770 1,800,873 -0.05(-2.75%)
Aug 11, 2020 1.840 1.900 1.740 1.820 1,627,035 +0.00(+0.00%)
Aug 10, 2020 1.840 1.850 1.790 1.820 1,525,111 +0.03(+1.68%)
Aug 07, 2020 2.000 2.000 1.780 1.790 2,956,300 -0.30(-14.35%)
Aug 06, 2020 1.800 2.100 1.790 2.090 3,314,465 +0.32(+18.08%)
Aug 05, 2020 1.750 1.770 1.680 1.770 912,140 +0.03(+1.72%)
Aug 04, 2020 1.690 1.750 1.640 1.740 829,338 +0.06(+3.57%)
Aug 03, 2020 1.720 1.730 1.650 1.680 1,079,606 +0.00(+0.00%)
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%)
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.