Skip to main content

Marinus Pharma CS (NQ: MRNS )

0.3029 -0.0171 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.33 13.49 12.89 13.04 274,800 -0.32(-2.40%)
Oct 29, 2020 13.14 13.49 12.75 13.36 254,657 +0.20(+1.52%)
Oct 28, 2020 13.26 13.42 12.68 13.16 344,686 -0.28(-2.08%)
Oct 27, 2020 13.59 13.82 13.20 13.44 828,717 -0.11(-0.81%)
Oct 26, 2020 13.81 14.14 13.16 13.55 292,877 -0.49(-3.49%)
Oct 23, 2020 14.57 14.82 13.70 14.04 388,800 -0.31(-2.16%)
Oct 22, 2020 13.79 14.40 13.68 14.35 532,330 +0.53(+3.84%)
Oct 21, 2020 14.06 14.15 13.60 13.82 396,991 -0.25(-1.78%)
Oct 20, 2020 15.35 15.45 13.96 14.07 562,790 -1.01(-6.70%)
Oct 19, 2020 15.00 15.60 14.85 15.08 445,431 +0.16(+1.07%)
Oct 16, 2020 15.14 15.30 14.72 14.92 396,000 -0.07(-0.47%)
Oct 15, 2020 14.14 15.71 14.10 14.99 836,917 +0.50(+3.45%)
Oct 14, 2020 15.15 15.38 14.17 14.49 768,374 -0.62(-4.10%)
Oct 13, 2020 14.80 15.44 14.55 15.11 587,792 +0.25(+1.68%)
Oct 12, 2020 14.53 15.15 14.53 14.86 537,844 +0.33(+2.27%)
Oct 09, 2020 15.05 15.34 14.41 14.53 750,000 -0.50(-3.33%)
Oct 08, 2020 15.64 16.10 14.50 15.03 913,726 -0.41(-2.66%)
Oct 07, 2020 14.40 15.52 14.30 15.44 840,733 +1.29(+9.12%)
Oct 06, 2020 13.76 15.06 13.17 14.15 1,318,582 +0.29(+2.09%)
Oct 05, 2020 12.11 13.90 12.09 13.86 1,194,288 +1.79(+14.83%)
Oct 02, 2020 12.58 12.98 11.85 12.07 1,091,600 -0.97(-7.44%)
Oct 01, 2020 12.74 13.09 12.10 13.04 909,723 +0.19(+1.48%)
Sep 30, 2020 12.25 13.00 11.94 12.85 1,015,438 +1.23(+10.59%)
Sep 29, 2020 11.18 11.91 11.00 11.62 754,010 +0.36(+3.20%)
Sep 28, 2020 11.44 11.73 10.94 11.26 1,094,787 +0.11(+0.99%)
Sep 25, 2020 11.00 12.98 10.84 11.15 2,323,200 +0.45(+4.21%)
Sep 24, 2020 11.76 11.88 10.61 10.70 1,404,600 -1.31(-10.91%)
Sep 23, 2020 12.10 13.08 11.67 12.01 1,226,875 -0.55(-4.38%)
Sep 22, 2020 12.56 12.88 11.84 12.56 942,649 -0.28(-2.18%)
Sep 21, 2020 13.68 13.80 12.68 12.84 773,364 -1.00(-7.23%)
Sep 18, 2020 13.36 14.76 12.44 13.84 1,936,425 +1.00(+7.79%)
Sep 17, 2020 12.36 13.64 12.00 12.84 1,107,616 +0.12(+0.94%)
Sep 16, 2020 12.08 12.84 11.64 12.72 2,761,402 -0.08(-0.63%)
Sep 15, 2020 13.36 16.28 11.92 12.80 41,647,320 +4.36(+51.66%)
Sep 14, 2020 8.360 8.600 8.120 8.440 2,005,018 +0.44(+5.50%)
Sep 11, 2020 8.120 8.400 7.720 8.000 533,650 +0.20(+2.56%)
Sep 10, 2020 7.600 8.200 7.520 7.800 651,599 +0.28(+3.72%)
Sep 09, 2020 7.560 7.840 7.320 7.520 427,401 +0.16(+2.17%)
Sep 08, 2020 7.360 7.640 7.040 7.360 373,264 +0.00(+0.00%)
Sep 04, 2020 7.120 7.520 6.920 7.360 566,100 +0.24(+3.37%)
Sep 03, 2020 7.320 7.560 7.040 7.120 370,267 -0.16(-2.20%)
Sep 02, 2020 7.680 7.720 7.160 7.280 323,003 -0.28(-3.70%)
Sep 01, 2020 8.000 8.000 7.360 7.560 408,351 -0.20(-2.58%)
Aug 31, 2020 8.000 8.320 7.560 7.760 649,557 -0.12(-1.52%)
Aug 28, 2020 7.160 8.320 7.160 7.880 1,109,850 +0.80(+11.30%)
Aug 27, 2020 7.400 7.400 7.000 7.080 566,747 -0.20(-2.75%)
Aug 26, 2020 7.840 7.840 7.080 7.280 731,789 -0.56(-7.14%)
Aug 25, 2020 7.560 8.000 7.480 7.840 266,325 +0.20(+2.62%)
Aug 24, 2020 8.800 8.800 7.640 7.640 666,548 -0.96(-11.16%)
Aug 21, 2020 7.880 8.720 7.880 8.600 740,500 +0.60(+7.50%)
Aug 20, 2020 8.120 8.120 7.800 8.000 348,765 -0.12(-1.48%)
Aug 19, 2020 8.080 8.200 7.680 8.120 554,515 +0.08(+1.00%)
Aug 18, 2020 7.760 8.080 7.360 8.040 490,521 +0.36(+4.69%)
Aug 17, 2020 7.240 7.680 7.160 7.680 511,407 +0.52(+7.26%)
Aug 14, 2020 7.200 7.200 6.958 7.160 245,350 -0.08(-1.10%)
Aug 13, 2020 7.160 7.280 6.920 7.240 408,457 +0.16(+2.26%)
Aug 12, 2020 7.400 7.400 6.840 7.080 450,218 -0.20(-2.75%)
Aug 11, 2020 7.360 7.600 6.960 7.280 406,758 +0.00(+0.00%)
Aug 10, 2020 7.360 7.400 7.160 7.280 381,277 +0.12(+1.68%)
Aug 07, 2020 8.000 8.000 7.120 7.160 739,075 -1.20(-14.35%)
Aug 06, 2020 7.200 8.400 7.160 8.360 828,616 +1.28(+18.08%)
Aug 05, 2020 7.000 7.080 6.720 7.080 228,035 +0.12(+1.72%)
Aug 04, 2020 6.760 7.000 6.560 6.960 207,334 +0.24(+3.57%)
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.