MRNS - Marinus Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20185.695.895.575.745.74599,000
Oct 19, 20185.956.105.645.725.72463,300
Oct 18, 20186.116.165.705.905.90762,600
Oct 17, 20186.426.465.856.146.14776,200
Oct 16, 20186.386.496.156.476.47590,100
Oct 15, 20186.346.786.146.346.34828,100
Oct 12, 20186.606.956.226.286.28782,900
Oct 11, 20186.276.906.176.546.541,013,800
Oct 10, 20187.307.326.306.316.311,462,100
Oct 09, 20187.247.517.067.287.28575,200
Oct 08, 20187.767.887.297.377.37733,600
Oct 05, 20188.768.927.527.837.831,365,000
Oct 04, 20188.819.118.678.788.78386,900
Oct 03, 20188.539.148.428.868.86540,400
Oct 02, 20188.678.988.438.528.52616,300
Oct 01, 201810.0110.548.188.658.652,072,200
Sep 28, 20189.5310.009.3610.0010.00636,300
Sep 27, 20189.389.849.259.629.62667,500
Sep 26, 20189.379.559.019.409.40923,900
Sep 25, 20188.969.758.899.369.361,912,200
Sep 24, 20188.849.158.528.998.991,073,300
Sep 21, 20188.048.927.918.788.782,068,400
Sep 20, 20187.858.157.778.068.06685,000
Sep 19, 20187.578.087.577.947.941,814,300
Sep 18, 20187.057.767.057.567.561,223,400
Sep 17, 20186.887.286.887.007.001,043,100
Sep 14, 20186.796.936.686.836.83314,000
Sep 13, 20186.666.856.506.796.79276,100
Sep 12, 20186.386.686.326.616.61246,800
Sep 11, 20186.636.766.226.406.40413,700
Sep 10, 20186.906.996.536.696.69297,900
Sep 07, 20186.857.086.676.866.86283,100
Sep 06, 20187.227.296.746.876.87490,900
Sep 05, 20187.307.396.987.217.21329,300
Sep 04, 20187.177.307.007.297.29283,800
Aug 31, 20186.787.216.757.147.14422,900
Aug 30, 20186.576.986.516.756.75434,900
Aug 29, 20186.296.716.286.566.56348,900
Aug 28, 20186.206.466.106.336.33259,300
Aug 27, 20185.816.405.786.196.19532,900
Aug 24, 20185.835.905.745.805.80199,800
Aug 23, 20185.755.895.685.815.81289,600
Aug 22, 20185.836.015.765.765.76328,300
Aug 21, 20185.635.905.635.815.81217,400
Aug 20, 20185.605.835.475.625.62358,500
Aug 17, 20185.675.785.435.575.57356,100
Aug 16, 20185.535.795.475.705.70304,900
Aug 15, 20185.825.855.445.495.49435,600
Aug 14, 20186.026.195.725.835.83370,100
Aug 13, 20185.876.025.755.985.98267,900
Aug 10, 20185.926.065.735.865.86340,100
Aug 09, 20186.006.115.865.925.92366,700
Aug 08, 20185.856.065.736.036.03585,500
Aug 07, 20185.686.005.485.865.86652,900
Aug 06, 20185.665.745.285.625.62607,100
Aug 03, 20186.056.095.655.665.661,197,100
Aug 02, 20186.096.595.626.116.111,733,800
Aug 01, 20187.387.627.007.037.03619,100
Jul 31, 20187.167.456.817.407.40538,500
Jul 30, 20187.257.387.067.207.20396,000
Jul 27, 20187.407.407.017.267.26523,300
Jul 26, 20187.567.687.287.407.40354,600
Jul 25, 20187.467.647.267.567.56386,900
Jul 24, 20187.777.847.467.517.51486,800
Jul 23, 20187.718.017.527.757.75509,000
Jul 20, 20188.048.217.657.697.69484,900
Jul 19, 20187.958.167.888.078.07706,600
Jul 18, 20187.948.067.557.857.85475,600
Jul 17, 20187.798.047.797.907.90244,200
Jul 16, 20188.128.237.797.887.88422,900
Jul 13, 20187.838.187.838.148.14421,900
Jul 12, 20188.028.157.707.797.79456,100
Jul 11, 20188.018.667.907.987.981,365,000
Jul 10, 20187.428.127.338.048.041,031,600
Jul 09, 20187.477.597.207.417.41467,700
Jul 06, 20187.807.887.307.427.42611,400
Jul 05, 20187.758.107.647.827.82649,100
Jul 03, 20187.667.947.437.757.75355,700
Jul 02, 20187.557.917.287.657.651,087,600
Jun 29, 20187.067.306.957.077.07432,700
Jun 28, 20186.847.196.837.067.06421,300
Jun 27, 20187.087.146.826.836.83546,600
Jun 26, 20186.887.146.747.077.07628,000
Jun 25, 20186.717.356.666.876.87879,000
Jun 22, 20186.606.796.436.766.765,445,900
Jun 21, 20186.907.056.336.576.571,056,200
Jun 20, 20187.107.236.756.876.87546,500
Jun 19, 20186.957.176.806.966.96686,000
Jun 18, 20187.407.496.846.996.99821,200
Jun 15, 20187.407.587.257.497.49736,900
Jun 14, 20187.267.457.267.357.35601,300
Jun 13, 20187.507.597.217.267.26696,700
Jun 12, 20187.277.627.277.487.48835,500
Jun 11, 20187.747.817.067.287.281,389,900
Jun 08, 20187.328.257.327.707.701,178,100
Jun 07, 20187.697.777.177.417.411,261,400
Jun 06, 20187.097.816.807.697.691,787,700
Jun 05, 20186.536.846.366.746.74630,100
Jun 04, 20186.476.626.226.516.51842,700
Jun 01, 20186.276.786.116.446.441,259,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...