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 (%)
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%)
May 01, 2020 2.050 2.050 1.940 2.000 704,400 -0.04(-1.96%)
Apr 30, 2020 2.140 2.170 2.006 2.040 401,405 -0.11(-5.12%)
Apr 29, 2020 2.210 2.210 2.120 2.150 427,211 +0.04(+1.90%)
Apr 28, 2020 2.210 2.250 2.020 2.110 552,027 +0.02(+0.96%)
Apr 27, 2020 2.020 2.160 1.910 2.090 670,853 +0.12(+6.09%)
Apr 24, 2020 1.900 2.020 1.860 1.970 467,800 +0.11(+5.91%)
Apr 23, 2020 1.910 1.980 1.850 1.860 298,474 -0.08(-4.12%)
Apr 22, 2020 1.960 1.960 1.830 1.940 266,612 +0.02(+1.04%)
Apr 21, 2020 1.810 1.930 1.770 1.920 317,481 +0.05(+2.67%)
Apr 20, 2020 1.880 1.940 1.670 1.870 458,132 -0.03(-1.58%)
Apr 17, 2020 1.820 1.937 1.780 1.900 531,700 +0.11(+6.15%)
Apr 16, 2020 1.790 1.850 1.715 1.790 293,552 +0.00(+0.00%)
Apr 15, 2020 1.830 1.830 1.680 1.790 424,717 -0.08(-4.28%)
Apr 14, 2020 1.900 2.000 1.840 1.870 465,716 +0.02(+1.08%)
Apr 13, 2020 1.680 1.890 1.600 1.850 594,264 +0.19(+11.45%)
Apr 09, 2020 1.750 1.750 1.560 1.660 970,800 +0.01(+0.61%)
Apr 08, 2020 1.660 1.760 1.600 1.650 515,605 +0.02(+1.23%)
Apr 07, 2020 1.660 1.720 1.570 1.630 576,969 +0.01(+0.62%)
Apr 06, 2020 1.590 1.650 1.530 1.620 1,051,037 +0.13(+8.72%)
Apr 03, 2020 1.610 1.660 1.480 1.490 432,400 -0.12(-7.45%)
Apr 02, 2020 1.730 1.780 1.540 1.610 793,500 -0.12(-6.94%)
Apr 01, 2020 1.960 1.960 1.700 1.730 688,073 -0.30(-14.78%)
Mar 31, 2020 1.840 2.120 1.780 2.030 676,640 +0.18(+9.73%)
Mar 30, 2020 1.820 1.850 1.680 1.850 507,863 +0.04(+2.21%)
Mar 27, 2020 1.960 1.990 1.800 1.810 462,200 -0.19(-9.50%)
Mar 26, 2020 2.030 2.030 1.940 2.000 632,125 -0.04(-1.96%)
Mar 25, 2020 2.100 2.170 1.890 2.040 910,224 -0.06(-2.86%)
Mar 24, 2020 1.960 2.100 1.810 2.100 1,088,165 +0.29(+16.02%)
Mar 23, 2020 2.110 2.250 1.730 1.810 1,514,546 -0.29(-13.81%)
Mar 20, 2020 1.650 2.320 1.620 2.100 5,293,200 +0.48(+29.63%)
Mar 19, 2020 1.300 1.620 1.240 1.620 830,200 +0.33(+25.58%)
Mar 18, 2020 1.320 1.420 1.220 1.290 1,101,086 -0.15(-10.42%)
Mar 17, 2020 1.320 1.500 1.150 1.440 1,347,762 +0.25(+21.01%)
Mar 16, 2020 1.330 1.350 1.040 1.190 2,200,622 -0.36(-23.23%)
Mar 13, 2020 1.450 1.550 1.250 1.550 1,664,200 +0.21(+15.67%)
Mar 12, 2020 1.410 1.500 1.050 1.340 2,055,502 -0.30(-18.29%)
Mar 11, 2020 1.830 1.940 1.610 1.640 1,100,208 -0.24(-12.77%)
Mar 10, 2020 2.040 2.160 1.800 1.880 1,517,072 -0.11(-5.53%)
Mar 09, 2020 2.300 2.330 1.980 1.990 1,172,075 -0.44(-18.11%)
Mar 06, 2020 2.510 2.620 2.420 2.430 877,400 -0.21(-7.95%)
Mar 05, 2020 2.750 2.800 2.560 2.640 758,914 -0.11(-4.00%)
Mar 04, 2020 2.650 2.770 2.570 2.750 725,716 +0.16(+6.18%)
Mar 03, 2020 2.530 2.780 2.500 2.590 948,262 +0.07(+2.78%)
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.