FinancialContent is the trusted provider of stock market information to the media industry.
Marinus Pharma CS (NQ: MRNS)
4.320 USD  -0.310 (-6.70%)
Official Closing Price  /  Updated: 6:51 PM EST, Nov 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 4.730 6.270 4.730 5.390 2,799,590 +0.71(+15.17%)
Oct 31, 2018 4.800 5.060 4.610 4.680 803,936 -0.05(-1.06%)
Oct 30, 2018 4.750 4.980 4.540 4.730 673,991 -0.14(-2.87%)
Oct 29, 2018 4.850 5.710 4.850 4.870 998,849 -0.16(-3.18%)
Oct 26, 2018 5.080 5.180 4.860 5.030 818,800 -0.11(-2.14%)
Oct 25, 2018 5.270 5.389 5.090 5.140 633,242 -0.11(-2.10%)
Oct 24, 2018 5.680 5.950 5.100 5.250 847,780 -0.41(-7.24%)
Oct 23, 2018 5.620 5.800 5.510 5.660 398,507 -0.08(-1.39%)
Oct 22, 2018 5.690 5.890 5.570 5.740 614,952 +0.02(+0.35%)
Oct 19, 2018 5.950 6.100 5.640 5.720 463,200 -0.18(-3.05%)
Oct 18, 2018 6.110 6.160 5.700 5.900 762,637 -0.24(-3.91%)
Oct 17, 2018 6.420 6.460 5.850 6.140 776,206 -0.33(-5.10%)
Oct 16, 2018 6.380 6.490 6.150 6.470 590,056 +0.13(+2.05%)
Oct 15, 2018 6.340 6.780 6.140 6.340 827,914 +0.06(+0.96%)
Oct 12, 2018 6.600 6.950 6.220 6.280 782,800 -0.26(-3.98%)
Oct 11, 2018 6.270 6.900 6.170 6.540 1,014,923 +0.23(+3.65%)
Oct 10, 2018 7.300 7.320 6.300 6.310 1,461,989 -0.97(-13.32%)
Oct 09, 2018 7.240 7.505 7.060 7.280 575,746 -0.09(-1.22%)
Oct 08, 2018 7.760 7.880 7.290 7.370 733,562 -0.46(-5.87%)
Oct 05, 2018 8.760 8.920 7.520 7.830 1,364,900 -0.95(-10.82%)
Oct 04, 2018 8.810 9.110 8.670 8.780 386,912 -0.08(-0.90%)
Oct 03, 2018 8.530 9.140 8.420 8.860 540,707 +0.34(+3.99%)
Oct 02, 2018 8.670 8.980 8.430 8.520 616,659 -0.13(-1.50%)
Oct 01, 2018 10.01 10.54 8.180 8.650 2,072,206 -1.35(-13.50%)
Sep 28, 2018 9.530 10.00 9.360 10.00 636,300 +0.38(+3.95%)
Sep 27, 2018 9.380 9.840 9.250 9.620 667,476 +0.22(+2.34%)
Sep 26, 2018 9.370 9.550 9.010 9.400 923,870 +0.04(+0.43%)
Sep 25, 2018 8.960 9.750 8.890 9.360 1,912,187 +0.37(+4.12%)
Sep 24, 2018 8.840 9.150 8.520 8.990 1,073,342 +0.21(+2.39%)
Sep 21, 2018 8.040 8.920 7.910 8.780 2,068,300 +0.72(+8.93%)
Sep 20, 2018 7.850 8.150 7.770 8.060 685,031 +0.12(+1.51%)
Sep 19, 2018 7.570 8.080 7.570 7.940 1,814,288 +0.38(+5.03%)
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%)
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