FinancialContent is the trusted provider of stock market information to the media industry.
Marinus Pharma CS (NQ: MRNS)
7.944 USD  +0.384 (+5.08%)
Streaming Delayed Price  /  Updated: 2:02 PM EDT, Sep 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2018 7.050 7.760 7.050 7.560 1,223,392 +0.56(+8.00%)
Sep 17, 2018 6.880 7.280 6.880 7.000 1,043,101 +0.17(+2.49%)
Sep 14, 2018 6.790 6.930 6.680 6.830 314,000 +0.04(+0.59%)
Sep 13, 2018 6.660 6.850 6.500 6.790 276,378 +0.18(+2.72%)
Sep 12, 2018 6.380 6.680 6.320 6.610 246,770 +0.21(+3.28%)
Sep 11, 2018 6.630 6.765 6.220 6.400 413,974 -0.29(-4.33%)
Sep 10, 2018 6.900 6.990 6.530 6.690 298,083 -0.17(-2.48%)
Sep 07, 2018 6.850 7.080 6.670 6.860 283,100 -0.01(-0.15%)
Sep 06, 2018 7.220 7.290 6.740 6.870 490,850 -0.34(-4.72%)
Sep 05, 2018 7.300 7.385 6.980 7.210 329,415 -0.08(-1.10%)
Sep 04, 2018 7.170 7.300 7.000 7.290 284,067 +0.15(+2.10%)
Aug 31, 2018 7.140 7.140 7.140 0 +0.39(+5.78%)
Aug 30, 2018 6.570 6.980 6.510 6.750 434,890 +0.19(+2.90%)
Aug 29, 2018 6.290 6.710 6.275 6.560 351,136 +0.23(+3.63%)
Aug 28, 2018 6.200 6.460 6.100 6.330 259,346 +0.14(+2.26%)
Aug 27, 2018 5.810 6.400 5.780 6.190 532,854 +0.39(+6.72%)
Aug 24, 2018 5.830 5.900 5.740 5.800 199,800 -0.01(-0.17%)
Aug 23, 2018 5.750 5.890 5.680 5.810 289,593 +0.05(+0.87%)
Aug 22, 2018 5.830 6.010 5.760 5.760 328,475 -0.05(-0.86%)
Aug 21, 2018 5.630 5.900 5.630 5.810 217,448 +0.19(+3.38%)
Aug 20, 2018 5.600 5.830 5.470 5.620 358,464 +0.05(+0.90%)
Aug 17, 2018 5.670 5.780 5.430 5.570 356,100 -0.13(-2.28%)
Aug 16, 2018 5.530 5.790 5.470 5.700 304,909 +0.21(+3.83%)
Aug 15, 2018 5.820 5.850 5.440 5.490 435,642 -0.34(-5.83%)
Aug 14, 2018 6.020 6.190 5.720 5.830 370,093 -0.15(-2.51%)
Aug 13, 2018 5.870 6.020 5.750 5.980 278,388 +0.12(+2.05%)
Aug 10, 2018 5.920 6.060 5.730 5.860 340,600 -0.06(-1.01%)
Aug 09, 2018 6.000 6.110 5.860 5.920 366,756 -0.11(-1.82%)
Aug 08, 2018 5.850 6.060 5.730 6.030 585,642 +0.17(+2.90%)
Aug 07, 2018 5.680 6.000 5.480 5.860 653,020 +0.24(+4.27%)
Aug 06, 2018 5.660 5.740 5.280 5.620 607,548 -0.04(-0.71%)
Aug 03, 2018 6.050 6.090 5.650 5.660 1,197,100 -0.46(-7.44%)
Aug 02, 2018 6.090 6.585 5.620 6.115 1,734,059 -0.92(-13.02%)
Aug 01, 2018 7.380 7.620 7.000 7.030 619,237 -0.37(-5.00%)
Jul 31, 2018 7.160 7.450 6.810 7.400 538,540 +0.20(+2.78%)
Jul 30, 2018 7.250 7.380 7.060 7.200 395,985 -0.06(-0.83%)
Jul 27, 2018 7.400 7.400 7.010 7.260 523,300 -0.14(-1.89%)
Jul 26, 2018 7.560 7.682 7.283 7.400 354,592 -0.16(-2.12%)
Jul 25, 2018 7.460 7.640 7.260 7.560 386,940 +0.05(+0.67%)
Jul 24, 2018 7.770 7.790 7.460 7.510 487,180 -0.24(-3.10%)
Jul 23, 2018 7.710 8.010 7.520 7.750 508,966 +0.06(+0.78%)
Jul 20, 2018 8.040 8.210 7.650 7.690 486,046 -0.38(-4.71%)
Jul 19, 2018 7.950 8.160 7.880 8.070 706,838 +0.22(+2.80%)
Jul 18, 2018 7.940 8.060 7.550 7.850 475,745 -0.05(-0.63%)
Jul 17, 2018 7.790 8.040 7.790 7.900 244,175 +0.02(+0.25%)
Jul 16, 2018 8.120 8.229 7.790 7.880 422,937 -0.26(-3.19%)
Jul 13, 2018 7.830 8.170 7.830 8.140 423,913 +0.35(+4.49%)
Jul 12, 2018 8.100 7.700 7.790 456,051 -0.19(-2.38%)
Jul 11, 2018 8.010 8.650 7.900 7.980 1,365,016 -0.06(-0.75%)
Jul 10, 2018 7.420 8.120 7.330 8.040 1,031,321 +0.63(+8.50%)
Jul 09, 2018 7.470 7.590 7.200 7.410 467,343 -0.01(-0.13%)
Jul 06, 2018 7.800 7.880 7.300 7.420 611,636 -0.40(-5.12%)
Jul 05, 2018 7.750 8.100 7.635 7.820 649,074 +0.07(+0.90%)
Jul 03, 2018 7.750 7.750 7.750 0 +0.10(+1.31%)
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