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 (%)
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%)
May 02, 2022 6.600 6.780 6.380 6.630 213,746 +0.01(+0.15%)
Apr 29, 2022 6.950 7.200 6.595 6.620 133,685 -0.31(-4.47%)
Apr 28, 2022 7.100 7.170 6.470 6.930 143,206 -0.09(-1.28%)
Apr 27, 2022 7.120 7.195 6.820 7.020 216,527 -0.07(-0.99%)
Apr 26, 2022 7.650 7.720 7.040 7.090 187,185 -0.62(-8.04%)
Apr 25, 2022 7.480 7.870 7.445 7.710 124,273 +0.20(+2.66%)
Apr 22, 2022 7.460 7.570 7.380 7.510 133,198 +0.06(+0.81%)
Apr 21, 2022 7.480 7.564 7.370 7.450 173,476 +0.07(+0.95%)
Apr 20, 2022 7.560 7.560 7.120 7.380 160,796 +0.09(+1.23%)
Apr 19, 2022 7.380 7.530 7.100 7.290 166,055 -0.08(-1.09%)
Apr 18, 2022 7.800 7.800 7.320 7.370 134,899 -0.43(-5.51%)
Apr 14, 2022 8.220 8.220 7.770 7.800 199,840 -0.36(-4.41%)
Apr 13, 2022 7.930 8.280 7.835 8.160 115,475 +0.23(+2.90%)
Apr 12, 2022 8.130 8.470 7.920 7.930 234,961 -0.12(-1.49%)
Apr 11, 2022 8.790 8.870 7.930 8.050 296,198 -0.85(-9.55%)
Apr 08, 2022 9.200 9.200 8.308 8.900 423,854 -0.30(-3.26%)
Apr 07, 2022 9.690 9.990 9.180 9.200 214,417 -0.56(-5.74%)
Apr 06, 2022 9.600 9.910 9.220 9.760 236,406 -0.07(-0.71%)
Apr 05, 2022 9.890 10.04 9.720 9.830 135,018 -0.10(-1.01%)
Apr 04, 2022 9.420 10.29 9.390 9.930 297,948 +0.54(+5.75%)
Apr 01, 2022 9.350 9.540 9.200 9.390 116,905 +0.04(+0.43%)
Mar 31, 2022 9.450 9.560 9.230 9.350 201,489 -0.06(-0.64%)
Mar 30, 2022 9.940 10.07 9.370 9.410 165,603 -0.57(-5.71%)
Mar 29, 2022 9.980 10.44 9.850 9.980 267,625 +0.13(+1.32%)
Mar 28, 2022 10.14 10.20 9.540 9.850 247,369 -0.22(-2.18%)
Mar 25, 2022 10.27 10.30 9.720 10.07 303,696 -0.20(-1.95%)
Mar 24, 2022 10.75 10.90 10.04 10.27 363,135 -0.42(-3.93%)
Mar 23, 2022 9.870 10.94 9.760 10.69 548,549 +0.80(+8.09%)
Mar 22, 2022 9.250 9.980 9.051 9.890 647,456 +1.15(+13.16%)
Mar 21, 2022 9.000 9.740 8.400 8.740 1,129,844 -1.26(-12.60%)
Mar 18, 2022 8.590 12.37 8.500 10.00 8,799,508 +1.41(+16.41%)
Mar 17, 2022 8.050 8.660 8.020 8.590 228,247 +0.57(+7.11%)
Mar 16, 2022 7.660 8.060 7.470 8.020 183,881 +0.72(+9.86%)
Mar 15, 2022 7.470 7.470 7.240 7.300 84,429 -0.05(-0.68%)
Mar 14, 2022 7.880 7.880 7.340 7.350 179,134 -0.44(-5.65%)
Mar 11, 2022 8.080 8.240 7.760 7.790 108,347 -0.26(-3.23%)
Mar 10, 2022 7.980 8.140 7.790 8.050 72,380 -0.15(-1.83%)
Mar 09, 2022 7.380 8.200 7.300 8.200 279,457 +1.02(+14.21%)
Mar 08, 2022 7.410 7.540 7.160 7.180 511,510 -0.21(-2.84%)
Mar 07, 2022 7.340 7.580 7.340 7.390 225,304 +0.04(+0.54%)
Mar 04, 2022 7.300 7.500 7.195 7.350 191,744 -0.08(-1.08%)
Mar 03, 2022 7.620 7.810 7.400 7.430 178,822 -0.08(-1.07%)
Mar 02, 2022 7.770 8.050 7.495 7.510 121,845 -0.16(-2.09%)
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.