MRNS - Marinus Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 20186.006.295.966.076.07810,300
Feb 20, 20186.186.345.965.965.96550,200
Feb 16, 20186.456.686.206.226.22613,900
Feb 15, 20186.246.626.016.416.411,535,500
Feb 14, 20185.836.265.616.086.08982,900
Feb 13, 20186.166.375.805.855.85797,900
Feb 12, 20186.086.366.006.226.22892,800
Feb 09, 20186.216.245.556.016.01960,900
Feb 08, 20186.586.756.156.166.16615,400
Feb 07, 20186.216.586.216.566.56924,300
Feb 06, 20186.446.935.876.216.211,588,500
Feb 05, 20186.747.156.576.656.65656,800
Feb 02, 20187.077.316.886.926.92741,500
Feb 01, 20187.417.426.727.187.181,002,200
Jan 31, 20187.547.677.337.427.42384,300
Jan 30, 20187.507.697.217.517.51448,600
Jan 29, 20187.698.047.507.677.67676,200
Jan 26, 20187.788.007.617.687.68550,000
Jan 25, 20188.028.057.627.757.75655,300
Jan 24, 20187.688.357.207.937.932,029,900
Jan 23, 20187.588.117.227.767.761,891,400
Jan 22, 20186.917.566.787.557.552,362,900
Jan 19, 20186.897.096.776.836.83928,600
Jan 18, 20186.406.986.246.886.881,314,500
Jan 17, 20186.607.106.206.416.411,726,400
Jan 16, 20187.357.416.406.496.491,670,200
Jan 12, 20187.547.617.287.347.34615,200
Jan 11, 20187.817.857.507.577.57570,500
Jan 10, 20187.757.837.517.787.78380,000
Jan 09, 20187.557.887.387.777.77692,500
Jan 08, 20188.108.167.317.457.451,065,400
Jan 05, 20188.238.277.828.138.13811,100
Jan 04, 20188.498.508.108.248.24566,100
Jan 03, 20188.488.558.178.388.38489,000
Jan 02, 20188.008.477.928.408.40956,400
Dec 29, 20178.718.768.168.168.16810,900
Dec 28, 20178.038.718.038.708.701,277,000
Dec 27, 20177.798.307.717.997.99825,200
Dec 26, 20177.987.987.557.827.82728,400
Dec 22, 20177.858.077.717.757.75994,300
Dec 21, 20177.857.997.677.857.851,060,000
Dec 20, 20177.527.827.007.817.811,703,200
Dec 19, 20177.208.086.857.607.602,160,900
Dec 18, 20178.188.197.057.137.132,497,000
Dec 15, 20179.439.457.777.897.893,606,500
Dec 14, 20178.479.878.229.339.335,472,100
Dec 13, 20177.508.247.508.088.081,885,300
Dec 12, 20177.457.907.347.377.371,070,000
Dec 11, 20177.867.917.297.397.391,243,300
Dec 08, 20178.788.807.667.867.864,045,500
Dec 07, 20177.668.907.138.648.6412,937,200
Dec 06, 20176.616.755.786.196.191,530,000
Dec 05, 20177.007.186.526.696.69421,500
Dec 04, 20177.347.596.957.027.02461,000
Dec 01, 20177.237.756.997.277.27764,600
Nov 30, 20177.097.256.927.207.20408,500
Nov 29, 20177.277.316.816.906.90418,300
Nov 28, 20177.227.497.037.227.22470,600
Nov 27, 20177.257.427.017.117.11689,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...