Marinus Pharma CS (NQ: MRNS )

18.13 USD +0.27 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 17.84 18.42 17.84 18.13 124,030 +0.27(+1.51%)
Jun 16, 2021 17.77 18.37 17.40 17.86 187,088 +0.12(+0.68%)
Jun 15, 2021 18.75 18.75 17.16 17.74 230,922 -1.01(-5.39%)
Jun 14, 2021 18.80 19.59 18.58 18.75 295,964 +0.06(+0.32%)
Jun 11, 2021 18.02 18.71 17.73 18.69 170,477 +0.71(+3.95%)
Jun 10, 2021 17.70 18.25 17.60 17.98 160,699 +0.29(+1.64%)
Jun 09, 2021 17.94 18.44 17.60 17.69 183,833 -0.25(-1.39%)
Jun 08, 2021 17.16 18.06 17.11 17.94 243,042 +0.88(+5.16%)
Jun 07, 2021 16.56 17.18 16.46 17.06 284,262 +0.51(+3.08%)
Jun 04, 2021 16.57 16.76 16.29 16.55 92,931 -0.02(-0.12%)
Jun 03, 2021 16.52 16.76 16.28 16.57 103,305 -0.10(-0.60%)
Jun 02, 2021 16.85 16.91 16.43 16.67 145,907 -0.11(-0.66%)
Jun 01, 2021 16.91 17.19 16.72 16.78 196,605 -0.04(-0.24%)
May 28, 2021 17.18 17.55 16.75 16.82 178,759 -0.26(-1.52%)
May 27, 2021 17.56 17.81 16.72 17.08 203,369 -0.46(-2.62%)
May 26, 2021 17.73 17.83 17.44 17.54 195,685 -0.19(-1.07%)
May 25, 2021 17.48 18.16 17.37 17.73 298,716 +0.42(+2.43%)
May 24, 2021 16.69 17.46 16.21 17.31 209,240 +0.55(+3.28%)
May 21, 2021 15.51 16.90 15.35 16.76 280,176 +1.42(+9.26%)
May 20, 2021 14.84 15.58 14.64 15.34 128,927 +0.57(+3.86%)
May 19, 2021 14.37 14.82 13.93 14.77 239,748 +0.12(+0.82%)
May 18, 2021 14.82 15.23 14.61 14.65 236,606 -0.38(-2.53%)
May 17, 2021 15.32 15.56 14.60 15.03 412,536 -1.15(-7.11%)
May 14, 2021 15.54 16.50 15.43 16.18 300,182 +0.92(+6.03%)
May 13, 2021 14.85 15.72 14.72 15.26 239,684 +0.54(+3.67%)
May 12, 2021 14.67 15.26 14.67 14.72 184,173 -0.19(-1.27%)
May 11, 2021 14.00 15.14 13.78 14.91 268,727 +0.76(+5.37%)
May 10, 2021 14.10 14.20 13.65 14.15 284,359 +0.06(+0.43%)
May 07, 2021 13.72 14.11 13.59 14.09 224,766 +0.36(+2.62%)
May 06, 2021 13.85 13.90 13.29 13.73 130,009 -0.24(-1.72%)
May 05, 2021 14.08 14.26 13.81 13.97 112,086 -0.03(-0.21%)
May 04, 2021 14.17 14.17 13.71 14.00 173,513 -0.40(-2.78%)
May 03, 2021 14.77 14.81 14.23 14.40 96,822 -0.31(-2.11%)
Apr 30, 2021 14.75 15.61 14.62 14.71 281,600 -0.14(-0.94%)
Apr 29, 2021 14.99 15.24 14.72 14.85 268,050 -0.09(-0.60%)
Apr 28, 2021 14.70 15.12 14.48 14.94 132,750 +0.33(+2.26%)
Apr 27, 2021 14.99 14.99 14.52 14.61 125,493 -0.24(-1.62%)
Apr 26, 2021 14.31 15.15 14.31 14.85 304,509 +0.51(+3.56%)
Apr 23, 2021 14.63 14.84 14.02 14.34 131,900 -0.38(-2.58%)
Apr 22, 2021 14.24 15.05 13.99 14.72 193,795 +0.56(+3.95%)
Apr 21, 2021 13.77 14.30 13.60 14.16 130,432 +0.31(+2.24%)
Apr 20, 2021 13.91 14.06 13.50 13.85 150,063 -0.17(-1.21%)
Apr 19, 2021 13.95 14.27 13.80 14.02 160,230 -0.09(-0.64%)
Apr 16, 2021 14.36 14.36 13.89 14.11 151,900 -0.25(-1.74%)
Apr 15, 2021 14.86 15.20 14.31 14.36 370,762 -0.49(-3.30%)
Apr 14, 2021 14.26 15.18 14.14 14.85 216,017 +0.69(+4.87%)
Apr 13, 2021 14.00 14.30 13.85 14.16 170,403 +0.17(+1.22%)
Apr 12, 2021 15.57 15.57 13.88 13.99 356,889 -1.53(-9.86%)
Apr 09, 2021 15.02 15.70 14.63 15.52 149,800 +0.51(+3.40%)
Apr 08, 2021 15.37 15.50 14.71 15.01 146,274 -0.19(-1.25%)
Apr 07, 2021 15.44 15.44 15.03 15.20 240,267 -0.30(-1.94%)
Apr 06, 2021 16.07 16.09 15.45 15.50 158,026 -0.53(-3.31%)
Apr 05, 2021 15.71 16.30 15.47 16.03 146,706 +0.53(+3.42%)
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.