Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinus Pharma CS (NQ: MRNS )

0.3248 +0.0030 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.3218 0.3250 0.3108 0.3248 610,023 +0.00(+0.93%)
Nov 26, 2024 0.3230 0.3297 0.3133 0.3218 1,000,705 -0.00(-0.62%)
Nov 25, 2024 0.3200 0.3285 0.3065 0.3238 859,077 -0.00(-0.37%)
Nov 22, 2024 0.3223 0.3400 0.3120 0.3250 867,732 +0.00(+0.84%)
Nov 21, 2024 0.3020 0.3249 0.3020 0.3223 860,130 +0.01(+4.30%)
Nov 20, 2024 0.3100 0.3170 0.2970 0.3090 650,919 +0.00(+0.49%)
Nov 19, 2024 0.3133 0.3179 0.3020 0.3075 878,504 -0.00(-0.16%)
Nov 18, 2024 0.3068 0.3249 0.3001 0.3080 1,288,060 +0.01(+2.05%)
Nov 15, 2024 0.3100 0.3280 0.2912 0.3018 1,637,074 -0.01(-2.24%)
Nov 14, 2024 0.3100 0.3131 0.2900 0.3087 1,338,132 +0.01(+2.12%)
Nov 13, 2024 0.3400 0.3398 0.3023 0.3023 1,735,482 -0.04(-12.35%)
Nov 12, 2024 0.3300 0.3630 0.3318 0.3449 771,416 +0.01(+3.05%)
Nov 11, 2024 0.3552 0.3700 0.3300 0.3347 1,453,978 -0.01(-3.10%)
Nov 08, 2024 0.3623 0.3623 0.3389 0.3454 892,121 -0.01(-3.79%)
Nov 07, 2024 0.3274 0.3737 0.3274 0.3590 2,474,679 +0.02(+7.20%)
Nov 06, 2024 0.3100 0.3453 0.3100 0.3349 1,394,122 +0.01(+3.33%)
Nov 05, 2024 0.3326 0.3326 0.3177 0.3241 765,221 -0.01(-2.56%)
Nov 04, 2024 0.3272 0.3400 0.3058 0.3326 2,049,027 +0.00(+1.43%)
Nov 01, 2024 0.3010 0.3330 0.3010 0.3279 2,286,144 +0.03(+8.25%)
Oct 31, 2024 0.3035 0.3237 0.3029 0.3029 2,821,951 -0.02(-5.11%)
Oct 30, 2024 0.3053 0.3458 0.2875 0.3192 5,266,402 +0.03(+10.07%)
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%)
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.