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

Marinus Pharma CS (NQ: MRNS )

1.405 -0.015 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Nov 30, 2022 4.880 5.050 4.780 4.790 299,464 -0.01(-0.21%)
Nov 29, 2022 4.680 4.880 4.670 4.800 451,768 +0.15(+3.23%)
Nov 28, 2022 4.550 4.710 4.490 4.650 575,407 +0.08(+1.75%)
Nov 25, 2022 4.410 4.660 4.380 4.570 156,101 +0.06(+1.33%)
Nov 23, 2022 4.180 4.690 4.180 4.510 448,132 +0.30(+7.13%)
Nov 22, 2022 4.460 4.460 4.150 4.210 414,674 -0.25(-5.61%)
Nov 21, 2022 4.480 4.520 4.350 4.460 248,641 +0.00(+0.00%)
Nov 18, 2022 4.520 4.617 4.460 4.460 146,563 -0.04(-0.89%)
Nov 17, 2022 4.550 4.730 4.470 4.500 370,097 -0.10(-2.17%)
Nov 16, 2022 4.740 4.795 4.500 4.600 284,940 -0.19(-3.97%)
Nov 15, 2022 4.950 5.020 4.740 4.790 220,907 -0.19(-3.82%)
Nov 14, 2022 4.770 5.000 4.770 4.980 309,878 +0.17(+3.53%)
Nov 11, 2022 4.750 4.950 4.680 4.810 507,298 +0.05(+1.05%)
Nov 10, 2022 4.850 4.915 4.625 4.760 492,144 +0.06(+1.28%)
Nov 09, 2022 4.730 4.940 4.610 4.700 843,224 +0.05(+1.08%)
Nov 08, 2022 4.600 4.750 4.500 4.650 2,518,441 -0.96(-17.11%)
Nov 07, 2022 5.690 5.730 5.440 5.610 127,680 -0.05(-0.88%)
Nov 04, 2022 6.050 6.050 5.480 5.660 119,519 -0.22(-3.74%)
Nov 03, 2022 5.710 6.000 5.710 5.880 55,485 +0.08(+1.38%)
Nov 02, 2022 5.850 6.000 5.610 5.800 260,507 +0.02(+0.35%)
Nov 01, 2022 5.750 5.990 5.750 5.780 104,434 +0.03(+0.52%)
Oct 31, 2022 5.620 6.000 5.480 5.750 290,859 +0.13(+2.31%)
Oct 28, 2022 5.160 5.690 4.650 5.620 326,476 +0.49(+9.55%)
Oct 27, 2022 5.020 5.210 4.950 5.130 137,750 +0.12(+2.40%)
Oct 26, 2022 4.820 5.200 4.820 5.010 177,119 +0.16(+3.30%)
Oct 25, 2022 4.690 4.930 4.690 4.850 235,358 +0.15(+3.19%)
Oct 24, 2022 5.020 5.020 4.280 4.700 151,966 -0.30(-6.00%)
Oct 21, 2022 4.820 5.080 4.350 5.000 754,011 +0.13(+2.67%)
Oct 20, 2022 4.910 5.020 4.860 4.870 103,930 +0.00(+0.00%)
Oct 19, 2022 5.680 5.680 4.780 4.870 264,045 -0.84(-14.71%)
Oct 18, 2022 5.620 5.750 5.460 5.710 1,012,706 +0.18(+3.25%)
Oct 17, 2022 5.370 5.750 5.370 5.530 125,026 +0.17(+3.17%)
Oct 14, 2022 5.790 5.790 5.350 5.360 108,082 -0.42(-7.27%)
Oct 13, 2022 5.820 5.851 5.590 5.780 151,603 -0.16(-2.69%)
Oct 12, 2022 6.180 6.180 5.920 5.940 118,222 -0.30(-4.81%)
Oct 11, 2022 6.680 6.680 6.120 6.240 82,405 -0.49(-7.28%)
Oct 10, 2022 6.790 6.790 6.588 6.730 163,251 -0.11(-1.61%)
Oct 07, 2022 6.770 6.850 6.670 6.840 127,082 +0.00(+0.00%)
Oct 06, 2022 6.980 7.060 6.800 6.840 144,002 -0.17(-2.43%)
Oct 05, 2022 6.850 7.010 6.810 7.010 75,687 +0.07(+1.01%)
Oct 04, 2022 6.900 7.070 6.810 6.940 170,245 +0.19(+2.81%)
Oct 03, 2022 6.730 6.860 6.590 6.750 78,126 +0.10(+1.50%)
Sep 30, 2022 7.050 7.050 6.610 6.650 493,210 -0.37(-5.27%)
Sep 29, 2022 7.070 7.080 6.690 7.020 209,429 +0.03(+0.50%)
Sep 28, 2022 6.320 7.150 6.320 6.985 231,207 +0.46(+6.97%)
Sep 27, 2022 6.410 6.670 6.380 6.530 128,101 +0.14(+2.19%)
Sep 26, 2022 7.010 7.152 6.340 6.390 503,753 -0.67(-9.49%)
Sep 23, 2022 6.700 7.070 6.240 7.060 492,030 +0.25(+3.67%)
Sep 22, 2022 6.670 7.210 6.340 6.810 469,310 +0.14(+2.10%)
Sep 21, 2022 6.910 7.200 6.590 6.670 751,037 -0.32(-4.58%)
Sep 20, 2022 6.810 6.990 6.675 6.990 137,818 +0.07(+1.01%)
Sep 19, 2022 6.680 6.970 6.460 6.920 238,695 +0.12(+1.76%)
Sep 16, 2022 6.510 6.810 6.390 6.800 222,075 +0.12(+1.80%)
Sep 15, 2022 6.720 6.920 6.520 6.680 130,285 -0.10(-1.47%)
Sep 14, 2022 6.830 6.900 6.710 6.780 78,486 -0.02(-0.29%)
Sep 13, 2022 6.580 6.830 6.440 6.800 188,921 +0.05(+0.74%)
Sep 12, 2022 6.730 6.820 6.540 6.750 93,532 +0.07(+1.05%)
Sep 09, 2022 6.740 6.740 6.579 6.680 96,789 +0.07(+1.06%)
Sep 08, 2022 6.270 6.640 6.250 6.610 82,894 +0.26(+4.09%)
Sep 07, 2022 6.300 6.440 6.200 6.350 169,862 +0.05(+0.79%)
Sep 06, 2022 6.540 6.690 5.915 6.300 233,714 -0.26(-3.96%)
Sep 02, 2022 6.590 6.720 6.430 6.560 74,925 +0.04(+0.61%)
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.