Skip to main content

Marinus Pharma CS (NQ: MRNS )

1.395 -0.055 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.490 1.490 1.351 1.395 1,470,075 -0.05(-3.79%)
Jun 17, 2024 1.390 1.565 1.355 1.450 2,600,822 -0.02(-1.02%)
Jun 14, 2024 1.450 1.470 1.430 1.465 307,086 +0.01(+0.34%)
Jun 13, 2024 1.500 1.520 1.450 1.460 409,479 -0.03(-2.01%)
Jun 12, 2024 1.530 1.635 1.470 1.490 691,779 -0.07(-4.49%)
Jun 11, 2024 1.530 1.560 1.460 1.560 638,317 +0.02(+1.30%)
Jun 10, 2024 1.500 1.615 1.490 1.540 774,101 +0.02(+1.32%)
Jun 07, 2024 1.490 1.585 1.470 1.520 522,876 +0.02(+1.33%)
Jun 06, 2024 1.550 1.550 1.480 1.500 371,456 -0.04(-2.60%)
Jun 05, 2024 1.450 1.540 1.420 1.540 738,865 +0.10(+6.94%)
Jun 04, 2024 1.500 1.540 1.430 1.440 693,863 -0.04(-2.70%)
Jun 03, 2024 1.420 1.570 1.400 1.480 1,117,657 +0.06(+4.23%)
May 31, 2024 1.470 1.585 1.410 1.420 866,191 -0.04(-2.74%)
May 30, 2024 1.540 1.560 1.455 1.460 1,091,856 -0.08(-5.19%)
May 29, 2024 1.470 1.560 1.400 1.540 1,598,931 +0.04(+2.67%)
May 28, 2024 1.380 1.580 1.375 1.500 1,963,120 +0.12(+8.70%)
May 24, 2024 1.310 1.400 1.285 1.380 1,147,466 +0.08(+6.15%)
May 23, 2024 1.300 1.339 1.280 1.300 1,515,835 +0.01(+0.78%)
May 22, 2024 1.330 1.390 1.280 1.290 878,814 -0.04(-3.01%)
May 21, 2024 1.330 1.350 1.295 1.330 1,617,180 -0.02(-1.48%)
May 20, 2024 1.360 1.360 1.270 1.350 1,304,065 +0.02(+1.50%)
May 17, 2024 1.310 1.380 1.300 1.330 1,305,323 +0.03(+2.31%)
May 16, 2024 1.360 1.360 1.300 1.300 926,244 -0.03(-2.26%)
May 15, 2024 1.350 1.450 1.330 1.330 1,077,521 -0.01(-0.75%)
May 14, 2024 1.380 1.401 1.320 1.340 1,196,670 -0.01(-0.74%)
May 13, 2024 1.370 1.420 1.330 1.350 922,331 +0.02(+1.50%)
May 10, 2024 1.390 1.460 1.320 1.330 2,058,410 -0.05(-3.97%)
May 09, 2024 1.500 1.500 1.380 1.385 1,219,160 -0.04(-3.15%)
May 08, 2024 1.540 1.770 1.410 1.430 2,402,194 -0.14(-8.92%)
May 07, 2024 1.470 1.570 1.450 1.570 1,301,487 +0.09(+6.08%)
May 06, 2024 1.570 1.608 1.470 1.480 1,572,972 -0.03(-1.99%)
May 03, 2024 1.500 1.650 1.480 1.510 1,620,694 +0.06(+4.14%)
May 02, 2024 1.490 1.530 1.450 1.450 985,631 -0.02(-1.36%)
May 01, 2024 1.400 1.520 1.400 1.470 2,283,912 +0.06(+4.26%)
Apr 30, 2024 1.420 1.430 1.390 1.410 1,365,186 +0.01(+0.71%)
Apr 29, 2024 1.410 1.440 1.390 1.400 928,112 -0.01(-0.36%)
Apr 26, 2024 1.420 1.455 1.380 1.405 1,136,344 -0.01(-1.06%)
Apr 25, 2024 1.400 1.440 1.370 1.420 1,346,012 -0.02(-1.39%)
Apr 24, 2024 1.440 1.460 1.390 1.440 1,651,632 +0.00(+0.00%)
Apr 23, 2024 1.450 1.560 1.395 1.440 2,871,036 -0.04(-2.37%)
Apr 22, 2024 1.380 1.500 1.350 1.475 3,250,715 +0.10(+6.88%)
Apr 19, 2024 1.410 1.550 1.370 1.380 2,618,548 -0.03(-2.13%)
Apr 18, 2024 1.460 1.530 1.170 1.410 4,840,599 -0.03(-2.08%)
Apr 17, 2024 1.230 1.540 1.160 1.440 10,358,868 +0.24(+20.00%)
Apr 16, 2024 1.320 1.650 1.120 1.200 22,157,906 -0.10(-7.69%)
Apr 15, 2024 1.850 1.950 1.250 1.300 35,482,092 -6.22(-82.71%)
Apr 12, 2024 7.870 7.990 7.400 7.520 623,997 -0.40(-5.05%)
Apr 11, 2024 8.170 8.260 7.900 7.920 434,207 -0.17(-2.10%)
Apr 10, 2024 8.160 8.280 7.880 8.090 671,287 -0.29(-3.46%)
Apr 09, 2024 8.180 8.450 8.040 8.380 634,519 +0.18(+2.20%)
Apr 08, 2024 7.850 8.260 7.420 8.200 688,720 +0.40(+5.13%)
Apr 05, 2024 8.660 8.900 7.750 7.800 886,678 -0.88(-10.14%)
Apr 04, 2024 8.790 8.940 8.590 8.680 444,558 -0.02(-0.23%)
Apr 03, 2024 8.780 9.030 8.390 8.700 799,759 -0.17(-1.92%)
Apr 02, 2024 8.860 8.990 8.700 8.870 407,732 -0.10(-1.11%)
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.