NASDAQ:MRNS
Marinus Pharmaceuticals Stock Price (Quote)
$1.51
+0.0600 (+4.14%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.11 | $9.03 | Friday, 3rd May 2024 MRNS stock ended at $1.51. This is 4.14% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.49% from a day low at $1.48 to a day high of $1.65. |
| 90 days | $1.11 | $10.50 | |
| 52 weeks | $1.11 | $11.26 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | $8.91 | $9.69 | $8.89 | $9.39 | 1 069 651 |
| Mar 14, 2024 | $9.45 | $9.51 | $8.75 | $8.95 | 470 357 |
| Mar 13, 2024 | $9.34 | $9.69 | $9.33 | $9.44 | 353 993 |
| Mar 12, 2024 | $8.52 | $9.30 | $8.45 | $9.28 | 557 129 |
| Mar 11, 2024 | $8.85 | $8.96 | $8.37 | $8.48 | 522 411 |
| Mar 08, 2024 | $8.83 | $9.27 | $8.70 | $8.85 | 693 040 |
| Mar 07, 2024 | $9.09 | $9.14 | $8.15 | $8.75 | 1 116 926 |
| Mar 06, 2024 | $9.01 | $9.38 | $8.26 | $9.03 | 1 370 182 |
| Mar 05, 2024 | $9.56 | $9.66 | $9.21 | $9.24 | 333 742 |
| Mar 04, 2024 | $10.06 | $10.06 | $9.39 | $9.54 | 306 173 |
| Mar 01, 2024 | $9.59 | $10.50 | $9.59 | $9.92 | 594 594 |
| Feb 29, 2024 | $10.02 | $10.02 | $9.28 | $9.50 | 354 928 |
| Feb 28, 2024 | $9.94 | $9.99 | $9.72 | $9.86 | 230 843 |
| Feb 27, 2024 | $10.10 | $10.12 | $9.87 | $10.00 | 417 978 |
| Feb 26, 2024 | $9.75 | $10.02 | $9.75 | $9.99 | 269 119 |
| Feb 23, 2024 | $9.56 | $9.85 | $9.50 | $9.77 | 320 177 |
