Skip to main content

Marinus Pharma CS (NQ: MRNS )

0.2900 -0.0835 (-22.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.3600 0.3632 0.2860 0.2900 5,779,842 -0.08(-22.36%)
Oct 28, 2024 0.3849 0.4242 0.3451 0.3735 8,070,316 -0.03(-7.80%)
Oct 25, 2024 0.3001 0.4600 0.2603 0.4051 43,511,744 +0.11(+36.86%)
Oct 24, 2024 0.4899 0.5198 0.2770 0.2960 48,136,456 -1.39(-82.49%)
Oct 23, 2024 1.770 1.788 1.630 1.690 430,813 -0.06(-3.43%)
Oct 22, 2024 1.840 1.840 1.720 1.750 909,950 -0.07(-3.85%)
Oct 21, 2024 1.850 1.960 1.810 1.820 462,408 -0.03(-1.62%)
Oct 18, 2024 1.730 1.870 1.730 1.850 1,111,109 +0.11(+6.32%)
Oct 17, 2024 1.820 1.820 1.720 1.740 396,047 -0.06(-3.33%)
Oct 16, 2024 1.750 1.820 1.750 1.800 422,966 +0.06(+3.45%)
Oct 15, 2024 1.780 1.830 1.730 1.740 246,112 -0.06(-3.33%)
Oct 14, 2024 1.800 1.820 1.760 1.800 561,987 +0.05(+2.86%)
Oct 11, 2024 1.670 1.755 1.660 1.750 356,087 +0.10(+6.06%)
Oct 10, 2024 1.700 1.700 1.645 1.650 343,464 -0.05(-2.94%)
Oct 09, 2024 1.730 1.790 1.690 1.700 461,079 -0.04(-2.30%)
Oct 08, 2024 1.820 1.860 1.710 1.740 543,728 -0.11(-5.95%)
Oct 07, 2024 1.780 1.875 1.780 1.850 840,817 +0.07(+3.93%)
Oct 04, 2024 1.730 1.820 1.710 1.780 344,570 +0.05(+2.89%)
Oct 03, 2024 1.690 1.750 1.640 1.730 577,607 +0.03(+1.76%)
Oct 02, 2024 1.680 1.810 1.660 1.700 1,107,262 +0.03(+1.80%)
Oct 01, 2024 1.760 1.770 1.620 1.670 1,329,465 -0.09(-5.11%)
Sep 30, 2024 1.820 1.880 1.740 1.760 444,360 -0.08(-4.35%)
Sep 27, 2024 1.750 1.860 1.720 1.840 572,702 +0.11(+6.36%)
Sep 26, 2024 1.750 1.770 1.720 1.730 339,350 -0.01(-0.57%)
Sep 25, 2024 1.900 1.900 1.701 1.740 688,707 -0.16(-8.42%)
Sep 24, 2024 1.640 1.970 1.560 1.900 3,009,190 +0.27(+16.56%)
Sep 23, 2024 1.800 1.810 1.620 1.630 1,144,941 -0.03(-1.81%)
Sep 20, 2024 1.620 1.680 1.550 1.660 1,323,595 +0.06(+3.75%)
Sep 19, 2024 1.560 1.620 1.521 1.600 434,990 +0.09(+5.96%)
Sep 18, 2024 1.560 1.611 1.500 1.510 224,016 -0.04(-2.58%)
Sep 17, 2024 1.560 1.605 1.540 1.550 306,052 +0.00(+0.00%)
Sep 16, 2024 1.500 1.580 1.470 1.550 488,507 +0.05(+3.33%)
Sep 13, 2024 1.400 1.510 1.400 1.500 1,610,841 +0.11(+7.91%)
Sep 12, 2024 1.400 1.410 1.380 1.390 723,901 +0.00(+0.00%)
Sep 11, 2024 1.390 1.430 1.381 1.390 295,441 -0.01(-0.71%)
Sep 10, 2024 1.380 1.420 1.370 1.400 154,840 +0.01(+0.72%)
Sep 09, 2024 1.420 1.450 1.380 1.390 266,753 -0.01(-0.71%)
Sep 06, 2024 1.390 1.430 1.340 1.400 271,578 +0.01(+0.72%)
Sep 05, 2024 1.410 1.420 1.390 1.390 136,676 -0.03(-2.11%)
Sep 04, 2024 1.430 1.460 1.385 1.420 410,510 -0.01(-0.70%)
Sep 03, 2024 1.400 1.460 1.365 1.430 387,644 +0.03(+2.14%)
Aug 30, 2024 1.430 1.430 1.350 1.400 415,990 +0.00(+0.00%)
Aug 29, 2024 1.430 1.450 1.400 1.400 196,330 +0.01(+0.72%)
Aug 28, 2024 1.440 1.470 1.370 1.390 296,912 -0.08(-5.44%)
Aug 27, 2024 1.450 1.480 1.420 1.470 227,259 +0.00(+0.00%)
Aug 26, 2024 1.320 1.530 1.320 1.470 885,604 +0.17(+13.08%)
Aug 23, 2024 1.340 1.380 1.290 1.300 402,430 -0.02(-1.52%)
Aug 22, 2024 1.350 1.380 1.320 1.320 213,498 -0.05(-3.65%)
Aug 21, 2024 1.360 1.390 1.294 1.370 178,972 +0.03(+2.24%)
Aug 20, 2024 1.350 1.375 1.292 1.340 231,088 +0.01(+0.75%)
Aug 19, 2024 1.290 1.340 1.250 1.330 190,054 +0.07(+5.56%)
Aug 16, 2024 1.200 1.280 1.200 1.260 303,448 +0.04(+3.28%)
Aug 15, 2024 1.130 1.230 1.110 1.220 337,783 +0.12(+10.91%)
Aug 14, 2024 1.160 1.160 1.050 1.100 429,322 -0.08(-6.78%)
Aug 13, 2024 1.170 1.240 1.160 1.180 345,466 -0.05(-4.07%)
Aug 12, 2024 1.240 1.280 1.210 1.230 194,611 +0.01(+0.82%)
Aug 09, 2024 1.250 1.290 1.210 1.220 388,097 -0.03(-2.40%)
Aug 08, 2024 1.170 1.250 1.160 1.250 330,660 +0.09(+7.76%)
Aug 07, 2024 1.170 1.240 1.150 1.160 420,565 +0.01(+0.87%)
Aug 06, 2024 1.130 1.205 1.100 1.150 609,514 +0.05(+4.55%)
Aug 05, 2024 1.200 1.210 1.100 1.100 844,991 -0.20(-15.38%)
Aug 02, 2024 1.350 1.370 1.290 1.300 670,721 -0.10(-7.14%)
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.