Marinus Pharma CS (NQ: MRNS )

14.10 USD +0.29 (+2.10%)
Streaming Delayed Price Updated: 9:56 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 2.710 2.790 2.490 2.670 2,462,757 +0.13(+5.12%)
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%)
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.