Advertisement
U.S. markets closed

Marinus Pharmaceuticals, Inc. (MRNS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
9.04+0.19 (+2.15%)
At close: 04:00PM EDT
8.94 -0.10 (-1.11%)
After hours: 07:38PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.919.248.829.049.04869,000
Mar 27, 20248.869.088.568.858.85427,200
Mar 26, 20249.349.418.498.798.79583,000
Mar 25, 20248.818.988.788.938.93297,700
Mar 22, 20249.059.088.648.818.81257,500
Mar 21, 20249.079.148.839.019.01457,400
Mar 20, 20249.279.278.909.049.04308,300
Mar 19, 20249.009.508.889.309.30292,100
Mar 18, 20249.409.698.849.029.02395,400
Mar 15, 20248.919.698.899.399.391,193,000
Mar 14, 20249.459.538.758.958.95481,200
Mar 13, 20249.349.699.339.449.44361,600
Mar 12, 20248.529.308.449.289.28564,700
Mar 11, 20248.858.968.378.488.48532,900
Mar 08, 20248.839.278.708.858.85699,500
Mar 07, 20249.099.148.158.758.751,120,500
Mar 06, 20249.019.388.269.039.031,371,300
Mar 05, 20249.569.669.219.249.24345,400
Mar 04, 202410.0610.069.329.549.54310,200
Mar 01, 20249.5910.509.599.929.92603,600
Feb 29, 202410.0210.109.279.509.50368,300
Feb 28, 20249.949.999.729.869.86237,000
Feb 27, 202410.1010.129.8610.0010.00426,800
Feb 26, 20249.7510.039.759.999.99276,000
Feb 23, 20249.569.859.509.779.77328,300
Feb 22, 20249.809.989.569.629.62243,600
Feb 21, 20249.549.789.449.759.75219,600
Feb 20, 20249.8710.029.059.549.54308,900
Feb 16, 20249.9810.009.769.969.96270,100
Feb 15, 202410.1210.169.9310.0010.00244,400
Feb 14, 202410.0810.179.9410.0110.01397,600
Feb 13, 20249.8310.139.709.909.90427,200
Feb 12, 202410.1010.239.8910.2110.21423,400
Feb 09, 202410.1010.2710.0410.1010.10301,600
Feb 08, 20249.9010.029.769.999.99239,600
Feb 07, 202410.0010.009.769.919.91158,900
Feb 06, 20249.9110.109.9010.0010.00216,800
Feb 05, 20249.8610.019.729.949.94149,400
Feb 02, 20249.8410.019.729.989.98236,600
Feb 01, 20249.8310.139.759.999.99328,900
Jan 31, 20249.9910.059.739.749.74221,800
Jan 30, 202410.2010.209.739.999.99320,700
Jan 29, 202410.0510.3510.0110.1610.16489,600
Jan 26, 202410.1510.279.8610.0210.02256,600
Jan 25, 202410.0010.249.9310.0010.00405,700
Jan 24, 202410.0910.139.569.869.86228,100
Jan 23, 202410.2710.349.889.959.95436,800
Jan 22, 20249.5010.139.3710.1210.12313,300
Jan 19, 20249.819.819.489.619.61194,300
Jan 18, 20249.729.809.409.749.74464,000
Jan 17, 20249.389.659.189.629.62376,900
Jan 16, 20249.739.739.329.539.53463,100
Jan 12, 202410.4210.429.669.809.80359,500
Jan 11, 202410.3910.4910.0310.2610.26459,800
Jan 10, 202410.9611.1610.3910.5010.50506,600
Jan 09, 202411.1211.1510.8610.9910.99533,900
Jan 08, 202410.7911.2610.5311.2111.21593,000
Jan 05, 202410.3211.0310.0010.8410.84948,300
Jan 04, 20249.7511.229.6810.5210.52753,400
Jan 03, 202410.4510.8910.3410.4210.42373,200
Jan 02, 202410.7110.7610.3110.4010.40444,400
Dec 29, 202311.0111.0110.6810.8710.87389,900
Dec 28, 202310.9511.1610.7710.9910.99435,000
Dec 27, 202310.8011.1510.5810.9710.97452,700
Dec 26, 202310.6011.2510.3710.8010.80585,600
Dec 22, 20239.8510.539.8510.4410.44483,600
Dec 21, 20239.409.809.339.719.71973,000
Dec 20, 20239.379.649.119.299.29421,900
Dec 19, 20238.999.658.999.449.44477,100
Dec 18, 20238.509.058.318.978.97297,600
Dec 15, 20238.898.958.498.598.59922,300
Dec 14, 20238.918.987.988.708.70713,400
Dec 13, 20238.589.248.358.818.81592,900
Dec 12, 20238.438.648.358.548.54206,400
Dec 11, 20238.518.518.118.428.42199,400
Dec 08, 20238.448.758.288.508.50310,900
Dec 07, 20238.258.497.918.478.47483,300
Dec 06, 20238.058.447.918.238.23458,600
Dec 05, 20237.438.007.407.977.97309,400
Dec 04, 20237.367.707.347.507.50405,200
Dec 01, 20236.747.336.587.327.32369,800
Nov 30, 20236.857.086.686.736.73209,600
Nov 29, 20236.427.006.296.756.75329,100
Nov 28, 20236.356.416.046.316.31380,100
Nov 27, 20236.396.396.166.306.30290,600
Nov 24, 20236.106.466.106.466.46109,900
Nov 22, 20235.996.165.946.086.08231,400
Nov 21, 20236.026.175.905.945.94313,800
Nov 20, 20236.246.356.046.136.13233,700
Nov 17, 20236.096.235.986.176.17309,300
Nov 16, 20236.156.235.946.106.10255,800
Nov 15, 20236.496.756.136.166.16403,200
Nov 14, 20236.506.526.276.516.51367,700
Nov 13, 20235.946.265.896.256.25313,600
Nov 10, 20235.915.995.575.965.96428,700
Nov 09, 20236.966.965.925.935.93457,200
Nov 08, 20236.567.116.376.896.89717,600
Nov 07, 20236.706.915.646.516.511,023,300
Nov 06, 20236.996.996.596.606.60340,500
Nov 03, 20236.377.046.326.986.98513,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...