MRNS - Marinus Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20193.653.843.603.823.82449,000
Feb 14, 20193.443.683.443.643.64481,500
Feb 13, 20193.533.683.413.443.44528,300
Feb 12, 20193.543.633.473.523.52326,800
Feb 11, 20193.383.583.323.523.52473,100
Feb 08, 20193.473.473.243.363.36841,700
Feb 07, 20193.793.943.483.493.49786,500
Feb 06, 20193.884.063.723.793.79945,500
Feb 05, 20193.723.813.563.663.66379,200
Feb 04, 20193.713.853.603.753.75681,200
Feb 01, 20193.313.803.253.733.73950,100
Jan 31, 20193.183.363.163.323.32382,500
Jan 30, 20193.123.233.013.183.18426,400
Jan 29, 20193.193.192.983.043.04596,900
Jan 28, 20193.253.303.103.183.18326,600
Jan 25, 20193.163.413.133.283.28473,600
Jan 24, 20193.073.143.003.123.12272,500
Jan 23, 20193.073.152.953.093.09496,200
Jan 22, 20193.223.223.043.053.05369,600
Jan 18, 20193.273.293.203.223.22527,800
Jan 17, 20193.353.463.213.263.26376,300
Jan 16, 20193.383.543.333.383.38324,600
Jan 15, 20193.333.503.113.373.37552,200
Jan 14, 20193.533.563.293.303.30516,800
Jan 11, 20193.493.623.493.533.53376,900
Jan 10, 20193.523.613.423.513.51434,400
Jan 09, 20193.413.693.323.553.551,366,400
Jan 08, 20193.483.573.273.393.39617,400
Jan 07, 20193.273.643.273.453.452,029,600
Jan 04, 20193.143.413.133.253.25865,000
Jan 03, 20193.023.252.893.113.11824,600
Jan 02, 20192.823.102.773.033.031,302,100
Dec 31, 20183.053.122.752.872.871,059,500
Dec 28, 20182.823.172.823.023.021,503,600
Dec 27, 20182.813.102.532.802.801,825,000
Dec 26, 20182.693.052.642.862.861,764,900
Dec 24, 20182.462.672.452.602.60870,700
Dec 21, 20183.073.072.362.402.402,205,100
Dec 20, 20183.003.132.963.023.021,108,400
Dec 19, 20183.143.192.882.952.951,088,400
Dec 18, 20183.503.503.123.173.171,377,300
Dec 17, 20183.533.583.063.463.461,935,000
Dec 14, 20183.603.833.593.623.622,000,200
Dec 13, 20183.663.923.373.713.718,981,900
Dec 12, 20184.614.674.104.214.214,062,600
Dec 11, 20185.335.334.955.105.101,500,600
Dec 10, 20185.686.004.655.245.2413,850,800
Dec 07, 20185.285.494.965.175.17933,100
Dec 06, 20184.505.334.455.315.311,149,100
Dec 04, 20184.995.144.514.524.521,055,400
Dec 03, 20184.755.174.704.924.92805,300
Nov 30, 20184.594.704.484.674.67348,400
Nov 29, 20184.214.774.204.624.62817,900
Nov 28, 20184.134.284.094.204.20687,000
Nov 27, 20184.254.294.034.124.12567,100
Nov 26, 20184.404.414.194.254.25720,400
Nov 23, 20184.334.514.254.354.35232,400
Nov 21, 20184.384.434.234.394.39306,100
Nov 20, 20184.334.524.114.344.34446,800
Nov 19, 20184.414.504.344.374.37444,000
Nov 16, 20184.544.614.224.464.46507,300
Nov 15, 20184.314.704.314.554.55629,800
Nov 14, 20184.664.774.304.324.32698,000
Nov 13, 20184.904.954.554.634.63511,600
Nov 12, 20185.265.274.774.804.80580,800
Nov 09, 20185.345.375.175.315.31441,200
Nov 08, 20185.295.385.165.335.33462,200
Nov 07, 20185.365.555.155.305.30414,900
Nov 06, 20185.415.465.285.345.34525,200
Nov 05, 20185.675.755.335.455.45730,000
Nov 02, 20185.365.815.255.465.461,375,100
Nov 01, 20184.736.274.735.395.392,799,600
Oct 31, 20184.805.064.614.684.68803,900
Oct 30, 20184.754.984.544.734.73674,000
Oct 29, 20184.855.714.854.874.87998,800
Oct 26, 20185.085.184.865.035.03818,800
Oct 25, 20185.275.395.095.145.14633,200
Oct 24, 20185.685.955.105.255.25847,800
Oct 23, 20185.625.805.515.665.66398,100
Oct 22, 20185.695.895.575.745.74615,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...