NASDAQ:MRNS
Marinus Pharmaceuticals Stock Price (Quote)
$1.48
+0.0950 (+6.88%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.11 | $9.41 | Monday, 22nd Apr 2024 MRNS stock ended at $1.48. This is 6.88% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 11.11% from a day low at $1.35 to a day high of $1.50. |
| 90 days | $1.11 | $10.50 | |
| 52 weeks | $1.11 | $11.26 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $1.38 | $1.50 | $1.35 | $1.48 | 3 038 088 |
| Apr 19, 2024 | $1.41 | $1.55 | $1.37 | $1.38 | 2 546 385 |
| Apr 18, 2024 | $1.46 | $1.53 | $1.17 | $1.41 | 4 815 300 |
| Apr 17, 2024 | $1.23 | $1.54 | $1.16 | $1.44 | 9 183 825 |
| Apr 16, 2024 | $1.32 | $1.65 | $1.11 | $1.20 | 21 884 758 |
| Apr 15, 2024 | $1.85 | $1.94 | $1.25 | $1.30 | 34 923 743 |
| Apr 12, 2024 | $7.87 | $7.99 | $7.40 | $7.52 | 608 145 |
| Apr 11, 2024 | $8.17 | $8.26 | $7.90 | $7.92 | 423 102 |
| Apr 10, 2024 | $8.16 | $8.28 | $7.89 | $8.09 | 664 990 |
| Apr 09, 2024 | $8.18 | $8.45 | $8.04 | $8.38 | 634 484 |
| Apr 08, 2024 | $7.85 | $8.26 | $7.42 | $8.20 | 684 594 |
| Apr 05, 2024 | $8.66 | $8.90 | $7.75 | $7.80 | 879 811 |
| Apr 04, 2024 | $8.79 | $8.94 | $8.59 | $8.68 | 429 277 |
| Apr 03, 2024 | $8.78 | $9.03 | $8.39 | $8.70 | 783 760 |
| Apr 02, 2024 | $8.86 | $8.99 | $8.70 | $8.87 | 393 591 |
| Apr 01, 2024 | $9.00 | $9.06 | $8.54 | $8.97 | 480 331 |
| Mar 28, 2024 | $8.91 | $9.24 | $8.83 | $9.04 | 856 106 |
| Mar 27, 2024 | $8.86 | $9.08 | $8.61 | $8.85 | 418 137 |
| Mar 26, 2024 | $9.34 | $9.41 | $8.49 | $8.79 | 570 568 |
| Mar 25, 2024 | $8.81 | $8.98 | $8.80 | $8.93 | 289 486 |
| Mar 22, 2024 | $9.05 | $9.08 | $8.64 | $8.81 | 249 432 |
| Mar 21, 2024 | $9.07 | $9.12 | $8.83 | $9.01 | 370 077 |
| Mar 20, 2024 | $9.27 | $9.27 | $8.90 | $9.04 | 298 750 |
| Mar 19, 2024 | $9.00 | $9.50 | $8.88 | $9.30 | 280 468 |
| Mar 18, 2024 | $9.40 | $9.69 | $8.84 | $9.02 | 323 056 |
