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

Marinus Pharmaceuticals, Inc. - Common Stock (NQ: MRNS )

0.5320 -0.0012 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.5391 0.5391 0.5282 0.5320 2,200,645 -0.00(-0.23%)
Jan 07, 2025 0.5390 0.5470 0.5300 0.5332 1,668,888 -0.00(-0.07%)
Jan 06, 2025 0.5380 0.5400 0.5320 0.5336 3,973,594 -0.00(-0.82%)
Jan 03, 2025 0.5330 0.5390 0.5245 0.5380 1,259,930 +0.00(+0.75%)
Jan 02, 2025 0.5300 0.5427 0.5210 0.5340 2,918,220 -0.00(-0.21%)
Dec 31, 2024 0.5351 0 +0.01(+1.71%)
Dec 30, 2024 0.5200 0.5400 0.5100 0.5261 26,919,204 +0.15(+41.65%)
Dec 27, 2024 0.3100 0.3849 0.3000 0.3714 2,629,891 +0.05(+15.06%)
Dec 26, 2024 0.2600 0.3400 0.2500 0.3228 2,696,674 +0.07(+25.51%)
Dec 24, 2024 0.2340 0.2650 0.2333 0.2572 579,952 +0.02(+8.07%)
Dec 23, 2024 0.2350 0.2438 0.2202 0.2380 1,076,541 +0.01(+3.48%)
Dec 20, 2024 0.2410 0.2472 0.2300 0.2300 1,136,343 -0.01(-4.13%)
Dec 19, 2024 0.2440 0.2540 0.2350 0.2399 413,657 -0.00(-1.52%)
Dec 18, 2024 0.2500 0.2565 0.2420 0.2436 3,770,980 -0.00(-1.38%)
Dec 17, 2024 0.2500 0.2500 0.2398 0.2470 668,728 -0.00(-0.28%)
Dec 16, 2024 0.2534 0.2583 0.2302 0.2477 2,189,328 -0.02(-5.75%)
Dec 13, 2024 0.2600 0.2730 0.2515 0.2628 931,291 -0.01(-3.45%)
Dec 12, 2024 0.2800 0.2887 0.2674 0.2722 607,519 -0.01(-5.09%)
Dec 11, 2024 0.2750 0.2900 0.2715 0.2868 708,470 +0.01(+4.75%)
Dec 10, 2024 0.2988 0.2988 0.2700 0.2738 816,622 -0.03(-8.37%)
Dec 09, 2024 0.2900 0.3000 0.2854 0.2988 563,286 +0.01(+3.75%)
Dec 06, 2024 0.2848 0.2951 0.2804 0.2880 490,237 +0.01(+2.71%)
Dec 05, 2024 0.3017 0.3130 0.2750 0.2804 1,330,240 -0.02(-7.94%)
Dec 04, 2024 0.3100 0.3143 0.3030 0.3046 448,075 -0.00(-1.14%)
Dec 03, 2024 0.3200 0.3209 0.2931 0.3081 1,514,721 -0.02(-6.35%)
Dec 02, 2024 0.3226 0.3385 0.3170 0.3290 866,830 +0.00(+1.36%)
Nov 29, 2024 0.3250 0.3299 0.3129 0.3246 401,285 -0.00(-0.06%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.