MRNS - Marinus Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20194.47004.47004.47004.47004.47001,028
Jun 17, 20194.28004.50004.18004.43004.4300319,500
Jun 14, 20194.18004.31004.09004.29004.2900334,500
Jun 13, 20193.84004.28003.80504.22004.2200585,400
Jun 12, 20193.80003.87003.63003.80003.8000319,600
Jun 11, 20193.96004.01003.76003.80003.8000436,500
Jun 10, 20194.22004.33103.73003.90003.9000832,400
Jun 07, 20194.30004.37004.17004.21004.2100270,200
Jun 06, 20194.61004.62004.26004.30004.3000221,100
Jun 05, 20194.65004.73004.47004.62004.6200265,100
Jun 04, 20194.60004.74004.44504.63004.6300232,300
Jun 03, 20194.34004.56504.30004.55004.5500577,800
May 31, 20194.27004.39004.22004.31004.3100528,200
May 30, 20194.58004.58004.32004.36004.3600582,000
May 29, 20194.61004.61004.42104.58004.5800412,200
May 28, 20194.42004.73004.42004.61004.6100690,300
May 24, 20194.24004.49004.16004.37004.3700420,000
May 23, 20194.31004.37004.14004.20004.2000443,200
May 22, 20194.26004.42004.12004.35004.3500326,800
May 21, 20194.34004.37004.12004.26004.2600430,100
May 20, 20194.48004.51804.23004.34004.3400331,400
May 17, 20194.59004.68004.47004.50004.5000298,700
May 16, 20194.82005.10004.50004.65004.6500829,000
May 15, 20194.54004.92004.54004.79004.7900412,600
May 14, 20194.50004.79004.48004.61004.6100324,700
May 13, 20194.49004.59004.42004.47004.4700363,800
May 10, 20194.55004.67504.46004.61004.6100185,100
May 09, 20194.55004.67004.35004.60004.6000323,400
May 08, 20194.72004.85004.57004.59004.5900373,400
May 07, 20194.70004.86004.65004.74004.7400425,900
May 06, 20194.40004.79004.31004.75004.7500548,200
May 03, 20194.62004.73004.47004.66004.6600561,500
May 02, 20194.10004.63003.80004.63004.63001,555,300
May 01, 20194.86004.90004.13004.15004.15001,460,100
Apr 30, 20195.15005.33004.84004.94004.9400958,300
Apr 29, 20194.86005.40004.86005.20005.20001,146,700
Apr 26, 20194.58004.95004.49504.88004.8800705,000
Apr 25, 20194.44004.70004.40004.57004.5700672,000
Apr 24, 20194.31004.50004.26004.45004.4500444,500
Apr 23, 20194.06004.37004.04004.30004.3000662,800
Apr 22, 20193.80004.04003.80004.02004.0200278,700
Apr 18, 20193.97003.99003.77003.82003.8200485,800
Apr 17, 20194.14004.17303.86003.98003.9800464,000
Apr 16, 20194.17004.31004.07004.11004.1100456,600
Apr 15, 20194.16004.28004.04004.16004.1600327,100
Apr 12, 20194.41004.49004.11004.17004.1700726,400
Apr 11, 20194.51004.52004.37004.40004.4000223,300
Apr 10, 20194.51004.57504.45004.51004.5100264,900
Apr 09, 20194.48004.69004.38004.51004.5100479,500
Apr 08, 20194.60004.63204.36004.49004.4900963,300
Apr 05, 20194.38004.68004.38004.60004.6000654,500
Apr 04, 20194.45004.52004.26004.36004.3600386,800
Apr 03, 20194.26004.65004.24404.45004.4500967,300
Apr 02, 20194.10004.24904.04004.21004.2100422,900
Apr 01, 20194.22004.25004.04004.09004.0900475,400
Mar 29, 20193.96004.22003.90004.18004.18001,095,000
Mar 28, 20193.84004.00003.83003.94003.9400287,400
Mar 27, 20193.98004.18003.82003.86003.8600614,200
Mar 26, 20193.84004.00003.79703.98003.9800393,400
Mar 25, 20193.85003.89003.64003.82003.8200686,800
Mar 22, 20194.11004.14003.84003.84003.8400713,600
Mar 21, 20193.91004.18003.90004.11004.1100931,900
Mar 20, 20193.96004.42003.84003.91003.91001,387,500
Mar 19, 20193.88003.96003.77003.89003.8900690,300
Mar 18, 20193.83003.91003.78003.85003.8500435,800
Mar 15, 20193.80003.87003.72003.83003.83001,421,100
Mar 14, 20193.65003.82003.65003.79003.7900391,400
Mar 13, 20193.77003.77003.61003.69003.6900648,900
Mar 12, 20193.99003.99003.71003.75003.7500697,500
Mar 11, 20193.85004.10003.79003.94003.9400998,700
Mar 08, 20193.76003.91003.70003.89003.8900593,600
Mar 07, 20193.84003.85003.58003.77003.7700838,800
Mar 06, 20193.99004.07903.61003.85003.85001,447,400
Mar 05, 20193.76003.95003.70003.80003.80001,141,400
Mar 04, 20193.49003.73003.45003.56003.5600711,400
Mar 01, 20193.46003.54003.38003.49003.4900466,200
Feb 28, 20193.63003.65003.26003.43003.43001,236,000
Feb 27, 20193.72003.83003.60003.62003.62001,017,500
Feb 26, 20194.00004.14903.50003.96003.96002,142,200
Feb 25, 20194.34004.63004.05004.14004.14002,796,500
Feb 22, 20193.64004.33303.64004.28004.28001,632,700
Feb 21, 20193.69003.76003.55003.63003.6300342,400
Feb 20, 20193.79003.90003.55003.70003.7000631,600
Feb 19, 20193.84004.02003.71003.74003.7400659,400
Feb 15, 20193.65003.84003.60003.82003.8200451,900
Feb 14, 20193.44003.68003.44003.64003.6400481,500
Feb 13, 20193.53003.68003.41003.44003.4400528,300
Feb 12, 20193.54003.63003.47003.52003.5200326,800
Feb 11, 20193.38003.58003.32303.52003.5200473,100
Feb 08, 20193.47003.47003.24003.36003.3600841,700
Feb 07, 20193.79003.94003.48003.49003.4900786,500
Feb 06, 20193.88004.06003.72003.79003.7900945,500
Feb 05, 20193.72003.81003.56003.66003.6600379,200
Feb 04, 20193.71003.84503.60003.75003.7500681,200
Feb 01, 20193.31003.80003.25003.73003.7300950,100
Jan 31, 20193.18003.36003.16003.32003.3200382,500
Jan 30, 20193.12003.23003.01003.18003.1800426,400
Jan 29, 20193.19003.19002.98003.04003.0400596,900
Jan 28, 20193.25003.30003.10003.18003.1800326,600
Jan 25, 20193.16003.41003.13203.28003.2800473,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...