MRNS - Marinus Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 20186.156.596.076.256.25792,400
May 30, 20185.886.175.876.146.14736,400
May 29, 20185.856.115.705.835.83553,500
May 25, 20186.006.255.855.915.911,107,600
May 24, 20185.706.195.516.026.023,123,000
May 23, 20184.925.254.915.235.23609,900
May 22, 20184.825.034.764.924.92548,400
May 21, 20184.684.874.634.804.80686,500
May 18, 20184.604.664.534.654.65364,000
May 17, 20184.684.694.504.574.57397,800
May 16, 20184.734.754.684.684.68292,500
May 15, 20184.774.884.724.764.76245,500
May 14, 20184.754.874.704.794.79270,000
May 11, 20184.794.884.754.814.81254,300
May 10, 20184.864.904.804.804.80229,200
May 09, 20184.884.914.754.864.86250,200
May 08, 20184.985.074.754.854.85382,200
May 07, 20184.935.014.824.974.97336,000
May 04, 20184.815.004.744.954.95371,800
May 03, 20184.734.844.544.804.80385,700
May 02, 20184.465.204.434.744.741,009,200
May 01, 20184.384.554.364.504.50286,800
Apr 30, 20184.434.684.344.444.44337,000
Apr 27, 20184.564.634.444.444.44224,100
Apr 26, 20184.484.564.394.534.53198,300
Apr 25, 20184.564.614.364.474.47303,400
Apr 24, 20184.704.724.394.534.53414,200
Apr 23, 20184.764.864.614.704.70573,100
Apr 20, 20184.934.964.724.774.77376,600
Apr 19, 20184.994.994.874.944.94301,600
Apr 18, 20184.865.094.765.005.00413,300
Apr 17, 20184.965.184.784.824.82753,400
Apr 16, 20184.784.924.634.904.90367,300
Apr 13, 20184.784.824.574.764.76532,200
Apr 12, 20184.704.874.604.754.75512,700
Apr 11, 20184.434.704.354.664.66693,600
Apr 10, 20184.324.664.254.464.46675,000
Apr 09, 20184.154.304.054.254.25588,800
Apr 06, 20184.094.163.994.084.08389,700
Apr 05, 20184.204.204.034.154.15597,200
Apr 04, 20183.734.183.724.154.15728,500
Apr 03, 20183.793.873.713.853.85605,000
Apr 02, 20183.793.883.683.803.80693,800
Mar 29, 20183.533.863.513.823.82785,600
Mar 28, 20183.513.563.313.543.54893,600
Mar 27, 20183.843.893.483.533.53558,000
Mar 26, 20183.863.933.783.833.83845,800
Mar 23, 20184.094.203.803.803.801,231,500
Mar 22, 20184.274.554.074.114.11781,300
Mar 21, 20184.304.494.144.344.341,298,300
Mar 20, 20184.425.444.284.284.2810,732,600
Mar 19, 20184.274.374.004.094.09964,100
Mar 16, 20184.234.324.114.324.32473,900
Mar 15, 20184.314.354.134.214.21476,500
Mar 14, 20184.384.444.254.284.28706,200
Mar 13, 20184.354.504.354.394.39651,400
Mar 12, 20184.254.414.214.354.35706,600
Mar 09, 20184.024.323.824.274.271,223,100
Mar 08, 20184.044.363.913.973.971,647,400
Mar 07, 20184.474.683.884.054.053,230,600
Mar 06, 20184.614.844.324.534.534,667,200
Mar 05, 20184.505.414.485.255.251,817,500
Mar 02, 20184.954.964.404.474.471,678,800
Mar 01, 20185.115.134.834.994.99690,200
Feb 28, 20185.255.305.125.155.15460,100
Feb 27, 20185.655.754.905.215.211,545,900
Feb 26, 20185.665.785.315.655.651,169,300
Feb 23, 20185.555.875.045.675.671,888,800
Feb 22, 20186.116.145.475.515.511,169,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...