Skip to main content

Marinus Pharma CS (NQ: MRNS )

1.390 -0.085 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 1.430 1.540 1.410 1.475 1,047,905 +0.07(+4.61%)
Jul 15, 2024 1.390 1.420 1.370 1.410 669,138 +0.04(+2.92%)
Jul 12, 2024 1.330 1.460 1.315 1.370 1,163,546 +0.04(+3.01%)
Jul 11, 2024 1.240 1.350 1.240 1.330 679,956 +0.10(+8.13%)
Jul 10, 2024 1.250 1.325 1.230 1.230 478,244 -0.02(-1.60%)
Jul 09, 2024 1.200 1.270 1.195 1.250 644,262 +0.05(+4.17%)
Jul 08, 2024 1.220 1.260 1.185 1.200 545,525 +0.00(+0.00%)
Jul 05, 2024 1.220 1.240 1.170 1.200 369,248 -0.01(-0.83%)
Jul 03, 2024 1.200 1.240 1.190 1.210 270,553 +0.02(+1.68%)
Jul 02, 2024 1.260 1.300 1.150 1.190 847,949 -0.09(-7.03%)
Jul 01, 2024 1.160 1.325 1.160 1.280 2,018,248 +0.11(+9.40%)
Jun 28, 2024 1.240 1.280 1.130 1.170 7,894,914 -0.06(-4.88%)
Jun 27, 2024 1.270 1.310 1.170 1.230 1,130,129 -0.03(-2.38%)
Jun 26, 2024 1.350 1.360 1.250 1.260 763,890 -0.10(-7.35%)
Jun 25, 2024 1.380 1.380 1.290 1.360 825,336 -0.01(-0.73%)
Jun 24, 2024 1.310 1.380 1.300 1.370 1,125,999 +0.04(+3.01%)
Jun 21, 2024 1.360 1.390 1.310 1.330 893,372 -0.02(-1.48%)
Jun 20, 2024 1.400 1.420 1.325 1.350 973,548 -0.04(-3.23%)
Jun 18, 2024 1.490 1.490 1.351 1.395 1,472,552 -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 2,402,294 -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%)
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.