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 |
| Feb 22, 2024 | $9.80 | $9.98 | $9.57 | $9.62 | 229 673 |
| Feb 21, 2024 | $9.54 | $9.78 | $9.45 | $9.75 | 201 012 |
| Feb 20, 2024 | $9.87 | $10.02 | $9.05 | $9.54 | 300 391 |
| Feb 16, 2024 | $9.98 | $10.00 | $9.76 | $9.96 | 263 159 |
| Feb 15, 2024 | $10.12 | $10.16 | $9.93 | $10.00 | 237 132 |
| Feb 14, 2024 | $10.08 | $10.17 | $9.94 | $10.01 | 391 876 |
| Feb 13, 2024 | $9.83 | $10.13 | $9.70 | $9.90 | 427 047 |
| Feb 12, 2024 | $10.10 | $10.24 | $9.89 | $10.21 | 411 764 |
| Feb 09, 2024 | $10.10 | $10.27 | $10.04 | $10.10 | 288 578 |
| Feb 08, 2024 | $9.90 | $10.01 | $9.80 | $9.99 | 226 789 |
| Feb 07, 2024 | $10.00 | $10.00 | $9.78 | $9.91 | 143 280 |
| Feb 06, 2024 | $9.91 | $10.10 | $9.90 | $10.00 | 208 402 |
| Feb 05, 2024 | $9.86 | $10.01 | $9.72 | $9.94 | 145 631 |
| Feb 02, 2024 | $9.84 | $10.01 | $9.72 | $9.98 | 223 086 |
| Feb 01, 2024 | $9.83 | $10.13 | $9.76 | $9.99 | 320 187 |
| Jan 31, 2024 | $9.99 | $10.05 | $9.73 | $9.74 | 211 632 |
| Jan 30, 2024 | $10.20 | $10.20 | $9.74 | $9.99 | 307 906 |
| Jan 29, 2024 | $10.05 | $10.36 | $10.01 | $10.16 | 476 926 |
| Jan 26, 2024 | $10.15 | $10.28 | $9.87 | $10.02 | 250 729 |
| Jan 25, 2024 | $10.00 | $10.24 | $9.93 | $10.00 | 393 660 |
| Jan 24, 2024 | $10.09 | $10.13 | $9.56 | $9.86 | 216 190 |
| Jan 23, 2024 | $10.27 | $10.34 | $9.89 | $9.95 | 290 691 |
| Jan 22, 2024 | $9.50 | $10.13 | $9.37 | $10.12 | 305 993 |
| Jan 19, 2024 | $9.81 | $9.81 | $9.48 | $9.61 | 185 408 |
| Jan 18, 2024 | $9.72 | $9.78 | $9.40 | $9.74 | 454 151 |
