FinancialContent is the trusted provider of stock market information to the media industry.
Marinus Pharma CS (NQ: MRNS)
3.380 USD  +0.010 (+0.30%)
Official Closing Price  /  Updated: 5:26 PM EST, Jan 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 16, 2019 3.380 3.540 3.330 3.380 324,561 +0.01(+0.30%)
Jan 15, 2019 3.330 3.500 3.110 3.370 552,237 +0.07(+2.12%)
Jan 14, 2019 3.530 3.560 3.290 3.300 516,843 -0.23(-6.52%)
Jan 11, 2019 3.490 3.620 3.490 3.530 376,900 +0.02(+0.57%)
Jan 10, 2019 3.520 3.610 3.420 3.510 434,396 -0.04(-1.13%)
Jan 09, 2019 3.410 3.690 3.320 3.550 1,366,391 +0.16(+4.72%)
Jan 08, 2019 3.480 3.570 3.270 3.390 617,395 -0.06(-1.74%)
Jan 07, 2019 3.270 3.640 3.270 3.450 2,029,707 +0.20(+6.15%)
Jan 04, 2019 3.140 3.410 3.130 3.250 865,000 +0.14(+4.50%)
Jan 03, 2019 3.020 3.250 2.890 3.110 824,582 +0.08(+2.64%)
Jan 02, 2019 2.820 3.095 2.770 3.030 1,302,108 +0.16(+5.57%)
Dec 31, 2018 3.050 3.120 2.750 2.870 1,059,400 -0.15(-4.97%)
Dec 28, 2018 2.820 3.170 2.820 3.020 1,503,300 +0.22(+7.86%)
Dec 27, 2018 2.810 3.100 2.530 2.800 1,825,000 -0.06(-2.10%)
Dec 26, 2018 2.690 3.050 2.640 2.860 1,764,884 +0.26(+10.00%)
Dec 24, 2018 2.460 2.670 2.450 2.600 870,700 +0.20(+8.33%)
Dec 21, 2018 3.070 3.070 2.360 2.400 2,205,100 -0.62(-20.53%)
Dec 20, 2018 3.000 3.130 2.960 3.020 1,108,365 +0.07(+2.37%)
Dec 19, 2018 3.140 3.190 2.880 2.950 1,088,407 -0.22(-6.94%)
Dec 18, 2018 3.500 3.500 3.120 3.170 1,377,308 -0.29(-8.38%)
Dec 17, 2018 3.530 3.580 3.060 3.460 1,930,235 -0.16(-4.42%)
Dec 14, 2018 3.600 3.830 3.590 3.620 2,000,100 -0.09(-2.43%)
Dec 13, 2018 3.660 3.920 3.370 3.710 8,981,862 -0.50(-11.88%)
Dec 12, 2018 4.610 4.670 4.100 4.210 4,019,939 -0.89(-17.45%)
Dec 11, 2018 5.330 5.330 4.950 5.100 1,496,546 -0.14(-2.67%)
Dec 10, 2018 5.680 6.000 4.650 5.240 13,850,045 +0.07(+1.35%)
Dec 07, 2018 5.280 5.490 4.960 5.170 933,000 -0.14(-2.64%)
Dec 06, 2018 4.500 5.330 4.450 5.310 1,149,088 +0.79(+17.48%)
Dec 04, 2018 4.990 5.140 4.510 4.520 1,056,500 -0.40(-8.13%)
Dec 03, 2018 4.750 5.170 4.700 4.920 805,308 +0.25(+5.35%)
Nov 30, 2018 4.590 4.700 4.480 4.670 348,300 +0.05(+1.08%)
Nov 29, 2018 4.210 4.770 4.200 4.620 817,879 +0.42(+10.00%)
Nov 28, 2018 4.130 4.280 4.090 4.200 687,049 +0.08(+1.94%)
Nov 27, 2018 4.250 4.290 4.030 4.120 567,050 -0.13(-3.06%)
Nov 26, 2018 4.400 4.410 4.190 4.250 719,909 -0.10(-2.30%)
Nov 23, 2018 4.330 4.510 4.250 4.350 232,400 -0.04(-0.91%)
Nov 21, 2018 4.390 4.390 4.390 0 +0.05(+1.15%)
Nov 20, 2018 4.330 4.520 4.109 4.340 446,791 -0.03(-0.69%)
Nov 19, 2018 4.410 4.500 4.340 4.370 443,955 -0.09(-2.02%)
Nov 16, 2018 4.540 4.610 4.220 4.460 507,200 -0.09(-1.98%)
Nov 15, 2018 4.310 4.701 4.310 4.550 629,829 +0.23(+5.32%)
Nov 14, 2018 4.660 4.770 4.300 4.320 697,989 -0.31(-6.70%)
Nov 13, 2018 4.900 4.950 4.554 4.630 511,623 -0.17(-3.44%)
Nov 12, 2018 5.260 5.266 4.770 4.795 580,795 -0.51(-9.70%)
Nov 09, 2018 5.340 5.370 5.170 5.310 441,200 -0.02(-0.38%)
Nov 08, 2018 5.290 5.380 5.160 5.330 462,209 +0.03(+0.57%)
Nov 07, 2018 5.360 5.548 5.150 5.300 414,350 -0.04(-0.75%)
Nov 06, 2018 5.410 5.464 5.280 5.340 525,233 -0.11(-2.02%)
Nov 05, 2018 5.670 5.750 5.330 5.450 729,978 -0.01(-0.18%)
Nov 02, 2018 5.360 5.810 5.250 5.460 1,375,100 +0.07(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More