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

Historical Prices

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.