Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Marinus Pharma CS (NQ: MRNS )

13.93 USD +0.12 (+0.90%)
Streaming Delayed Price Updated: 9:42 AM EST, Jan 26, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.