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 (%)
Jul 29, 2022 5.860 5.860 5.420 5.570 155,877 -0.22(-3.80%)
Jul 28, 2022 5.870 5.895 5.590 5.790 144,851 -0.06(-1.03%)
Jul 27, 2022 5.760 5.910 5.620 5.850 98,079 +0.12(+2.09%)
Jul 26, 2022 5.690 5.940 5.550 5.730 113,215 -0.03(-0.52%)
Jul 25, 2022 5.870 5.870 5.610 5.760 109,064 -0.11(-1.87%)
Jul 22, 2022 6.250 6.250 5.800 5.870 123,357 -0.29(-4.71%)
Jul 21, 2022 6.180 6.270 6.100 6.160 123,983 -0.05(-0.81%)
Jul 20, 2022 5.810 6.395 5.682 6.210 304,575 +0.46(+7.91%)
Jul 19, 2022 5.570 5.890 5.500 5.755 234,353 +0.29(+5.21%)
Jul 18, 2022 5.770 5.956 5.420 5.470 150,291 -0.24(-4.20%)
Jul 15, 2022 5.300 5.780 5.227 5.710 317,549 +0.45(+8.56%)
Jul 14, 2022 5.630 5.770 4.990 5.260 608,783 -0.29(-5.23%)
Jul 13, 2022 5.130 5.630 5.130 5.550 127,582 +0.22(+4.13%)
Jul 12, 2022 5.210 5.390 4.980 5.330 151,341 +0.12(+2.30%)
Jul 11, 2022 5.500 5.585 5.110 5.210 169,011 -0.24(-4.40%)
Jul 08, 2022 5.100 5.570 5.100 5.450 257,315 +0.26(+5.01%)
Jul 07, 2022 4.770 5.240 4.755 5.190 180,975 +0.42(+8.81%)
Jul 06, 2022 5.010 5.120 4.750 4.770 235,506 -0.25(-4.98%)
Jul 05, 2022 4.680 5.150 4.680 5.020 191,485 +0.26(+5.46%)
Jul 01, 2022 4.840 5.030 4.750 4.760 155,216 -0.08(-1.65%)
Jun 30, 2022 4.690 5.020 4.670 4.840 100,693 +0.04(+0.83%)
Jun 29, 2022 4.850 4.880 4.610 4.800 188,204 -0.11(-2.24%)
Jun 28, 2022 5.130 5.230 4.800 4.910 164,102 -0.20(-3.91%)
Jun 27, 2022 5.040 5.240 4.920 5.110 458,661 +0.12(+2.40%)
Jun 24, 2022 5.150 5.180 4.750 4.990 4,454,918 -0.10(-1.96%)
Jun 23, 2022 4.820 5.090 4.700 5.090 376,653 +0.29(+6.04%)
Jun 22, 2022 4.620 5.140 4.610 4.800 458,624 +0.11(+2.35%)
Jun 21, 2022 4.430 4.893 4.430 4.690 397,380 +0.33(+7.57%)
Jun 17, 2022 4.200 4.630 4.190 4.360 411,803 +0.19(+4.56%)
Jun 16, 2022 4.150 4.270 3.970 4.170 380,379 -0.15(-3.47%)
Jun 15, 2022 4.180 4.410 4.130 4.320 312,922 +0.18(+4.35%)
Jun 14, 2022 4.130 4.280 3.980 4.140 186,578 +0.05(+1.22%)
Jun 13, 2022 4.200 4.230 3.980 4.090 292,790 -0.33(-7.47%)
Jun 10, 2022 4.950 5.010 4.100 4.420 856,974 -0.60(-11.95%)
Jun 09, 2022 5.550 5.630 5.000 5.020 405,941 -0.60(-10.68%)
Jun 08, 2022 5.660 5.860 5.540 5.620 207,751 +0.00(+0.00%)
Jun 07, 2022 5.370 5.730 5.250 5.620 399,540 +0.20(+3.69%)
Jun 06, 2022 6.050 6.321 5.400 5.420 613,666 -0.43(-7.35%)
Jun 03, 2022 5.280 6.052 5.250 5.850 653,283 +0.63(+12.07%)
Jun 02, 2022 4.340 5.285 4.250 5.220 561,511 +0.85(+19.45%)
Jun 01, 2022 4.870 5.000 4.325 4.370 275,623 -0.48(-9.90%)
May 31, 2022 5.090 5.140 4.770 4.850 235,408 -0.25(-4.90%)
May 27, 2022 5.010 5.200 4.870 5.100 163,839 +0.10(+2.00%)
May 26, 2022 4.940 5.130 4.920 5.000 198,483 +0.10(+2.04%)
May 25, 2022 5.010 5.060 4.870 4.900 179,584 -0.11(-2.20%)
May 24, 2022 5.320 5.320 5.000 5.010 191,935 -0.46(-8.41%)
May 23, 2022 5.330 5.600 5.210 5.470 170,772 +0.15(+2.82%)
May 20, 2022 5.490 5.790 5.145 5.320 289,790 -0.04(-0.75%)
May 19, 2022 5.250 5.490 5.215 5.360 202,223 +0.04(+0.75%)
May 18, 2022 5.580 5.920 5.290 5.320 232,445 -0.45(-7.80%)
May 17, 2022 5.590 5.940 5.504 5.770 252,587 +0.28(+5.10%)
May 16, 2022 5.560 5.820 5.460 5.490 323,477 -0.17(-3.00%)
May 13, 2022 5.300 5.800 5.050 5.660 357,945 +0.80(+16.46%)
May 12, 2022 4.280 4.860 4.190 4.860 370,025 +0.51(+11.72%)
May 11, 2022 5.140 5.210 4.275 4.350 351,877 -0.76(-14.87%)
May 10, 2022 5.310 5.350 4.900 5.110 268,158 -0.06(-1.16%)
May 09, 2022 5.750 5.845 5.150 5.170 318,739 -0.78(-13.11%)
May 06, 2022 6.050 6.065 5.730 5.950 294,104 -0.11(-1.82%)
May 05, 2022 6.210 6.290 5.760 6.060 320,914 -0.07(-1.14%)
May 04, 2022 6.360 6.450 5.820 6.130 295,081 -0.28(-4.37%)
May 03, 2022 6.670 6.803 6.310 6.410 247,370 -0.22(-3.32%)
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.