NASDAQ:MRNS
Marinus Pharmaceuticals Stock Price (Quote)
$1.45
-0.0200 (-1.36%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.11 | $9.03 | Thursday, 2nd May 2024 MRNS stock ended at $1.45. This is 1.36% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.51% from a day low at $1.45 to a day high of $1.53. |
| 90 days | $1.11 | $10.50 | |
| 52 weeks | $1.11 | $11.26 |
| Date | Open | High | Low | Close | Volume |
| Jan 16, 2024 | $9.73 | $9.73 | $9.32 | $9.53 | 452 565 |
| Jan 12, 2024 | $10.42 | $10.42 | $9.66 | $9.80 | 351 242 |
| Jan 11, 2024 | $10.39 | $10.48 | $10.03 | $10.26 | 350 386 |
| Jan 10, 2024 | $10.96 | $11.17 | $10.39 | $10.50 | 500 872 |
| Jan 09, 2024 | $11.12 | $11.16 | $10.86 | $10.99 | 520 553 |
| Jan 08, 2024 | $10.79 | $11.26 | $10.54 | $11.21 | 586 358 |
| Jan 05, 2024 | $10.32 | $11.03 | $10.01 | $10.84 | 948 291 |
| Jan 04, 2024 | $9.75 | $11.22 | $9.68 | $10.52 | 731 218 |
| Jan 03, 2024 | $10.45 | $10.89 | $10.34 | $10.42 | 357 028 |
| Jan 02, 2024 | $10.71 | $10.76 | $10.31 | $10.40 | 434 606 |
| Dec 29, 2023 | $11.01 | $11.01 | $10.68 | $10.87 | 385 643 |
| Dec 28, 2023 | $10.95 | $11.16 | $10.77 | $10.99 | 423 014 |
| Dec 27, 2023 | $10.80 | $11.15 | $10.58 | $10.97 | 439 438 |
| Dec 26, 2023 | $10.60 | $11.25 | $10.37 | $10.80 | 578 926 |
| Dec 22, 2023 | $9.85 | $10.53 | $9.85 | $10.44 | 474 500 |
| Dec 21, 2023 | $9.40 | $9.80 | $9.33 | $9.71 | 300 303 |
| Dec 20, 2023 | $9.37 | $9.64 | $9.11 | $9.29 | 350 713 |
| Dec 19, 2023 | $8.99 | $9.65 | $8.99 | $9.44 | 405 613 |
| Dec 18, 2023 | $8.50 | $9.05 | $8.31 | $8.97 | 289 090 |
| Dec 15, 2023 | $8.89 | $8.95 | $8.50 | $8.59 | 853 424 |
| Dec 14, 2023 | $8.91 | $8.98 | $7.98 | $8.70 | 693 484 |
| Dec 13, 2023 | $8.58 | $9.20 | $8.35 | $8.81 | 585 049 |
| Dec 12, 2023 | $8.43 | $8.64 | $8.35 | $8.54 | 206 370 |
| Dec 11, 2023 | $8.51 | $8.51 | $8.11 | $8.42 | 192 876 |
| Dec 08, 2023 | $8.44 | $8.75 | $8.28 | $8.50 | 300 631 |
