MRNS - Marinus Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20191.70001.81001.68001.78001.7800465,100
Sep 13, 20191.71001.79401.65001.69001.6900568,400
Sep 12, 20191.79001.80001.68001.69001.6900775,000
Sep 11, 20191.83001.96501.77001.80001.80001,083,100
Sep 10, 20191.72001.88001.61001.85001.8500951,400
Sep 09, 20191.75001.98001.73001.74001.74001,666,500
Sep 06, 20191.71001.82501.62001.73001.73002,946,500
Sep 05, 20191.52001.71501.47001.69001.69002,186,300
Sep 04, 20191.30001.92001.28001.56001.560011,554,100
Sep 03, 20191.20001.27001.16001.27001.2700898,300
Aug 30, 20191.16001.18001.10001.15001.1500333,600
Aug 29, 20191.12001.16001.12001.16001.1600189,500
Aug 28, 20191.11001.14001.07001.12001.1200258,300
Aug 27, 20191.10001.18001.09201.10001.1000449,300
Aug 26, 20191.08001.11001.06001.11001.1100489,100
Aug 23, 20191.13001.16001.07001.08001.0800712,000
Aug 22, 20191.12001.18001.10001.11001.1100666,900
Aug 21, 20191.13001.18901.09001.12001.1200504,500
Aug 20, 20191.12001.14001.09001.12001.1200341,600
Aug 19, 20191.19001.20001.07001.12001.1200725,900
Aug 16, 20191.12001.21901.11001.17001.1700633,700
Aug 15, 20191.19201.22801.08001.11001.1100492,100
Aug 14, 20191.21001.23001.15001.19001.1900588,100
Aug 13, 20191.22001.25001.20001.23001.2300349,000
Aug 12, 20191.18001.27001.18001.23001.2300486,600
Aug 09, 20191.18001.25001.16001.19001.19001,073,900
Aug 08, 20191.08001.19001.08001.16001.1600913,200
Aug 07, 20191.06001.09001.03001.07001.0700449,900
Aug 06, 20191.06001.09001.02001.07001.0700434,700
Aug 05, 20191.10001.10201.02001.06001.0600579,700
Aug 02, 20191.05001.12001.02001.10001.1000436,300
Aug 01, 20191.11001.14001.03001.04001.0400600,900
Jul 31, 20191.14001.19001.10001.10001.1000632,300
Jul 30, 20191.15001.20001.11001.13001.1300855,700
Jul 29, 20191.11001.16001.04001.15001.15001,241,700
Jul 26, 20191.19001.19001.07001.12001.12001,827,600
Jul 25, 20190.95301.21000.95001.20001.20003,745,900
Jul 24, 20191.12001.14000.77000.97200.972010,101,100
Jul 23, 20191.39001.55001.17001.19001.190011,827,700
Jul 22, 20193.99004.10003.86003.98003.9800434,200
Jul 19, 20193.95004.05803.86003.89003.8900386,300
Jul 18, 20194.06004.22303.92003.95003.9500407,700
Jul 17, 20194.23004.26004.03004.06004.0600277,100
Jul 16, 20194.45004.47004.14004.23004.2300396,400
Jul 15, 20194.53004.57004.36004.45004.4500355,200
Jul 12, 20194.58004.72004.50004.58004.5800307,200
Jul 11, 20194.65004.65004.53004.57004.5700287,800
Jul 10, 20194.67004.72004.56004.65004.6500208,300
Jul 09, 20194.51004.83004.51004.63004.6300607,000
Jul 08, 20194.45004.58004.36004.51004.5100315,800
Jul 05, 20194.49004.64004.32004.46004.4600790,700
Jul 03, 20194.31004.40004.18004.38004.3800183,700
Jul 02, 20194.27004.36404.18004.28004.2800365,400
Jul 01, 20194.21004.32004.08004.29004.2900803,600
Jun 28, 20193.99004.18003.92204.15004.1500991,900
Jun 27, 20193.66003.97003.66003.92003.9200432,400
Jun 26, 20193.75003.87003.61003.63003.6300489,300
Jun 25, 20193.82003.85003.66003.67003.6700471,600
Jun 24, 20194.03004.05003.76003.81003.8100445,400
Jun 21, 20194.00004.10003.85004.00004.0000645,000
Jun 20, 20194.15004.20004.07004.08004.0800232,900
Jun 19, 20194.10004.19004.02004.10004.1000577,100
Jun 18, 20194.47004.54004.03004.08004.0800531,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...