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 |
| Nov 02, 2023 | $6.72 | $6.88 | $6.27 | $6.30 | 376 640 |
| Nov 01, 2023 | $6.91 | $7.00 | $6.54 | $6.63 | 911 835 |
| Oct 31, 2023 | $7.00 | $7.23 | $6.66 | $6.94 | 490 398 |
| Oct 30, 2023 | $6.65 | $7.15 | $6.65 | $7.00 | 402 731 |
| Oct 27, 2023 | $6.66 | $6.71 | $6.32 | $6.58 | 358 166 |
| Oct 26, 2023 | $6.56 | $6.78 | $6.43 | $6.67 | 226 169 |
| Oct 25, 2023 | $6.69 | $6.72 | $6.52 | $6.54 | 219 444 |
| Oct 24, 2023 | $6.57 | $6.82 | $6.52 | $6.72 | 383 907 |
| Oct 23, 2023 | $6.84 | $6.84 | $6.52 | $6.55 | 253 762 |
| Oct 20, 2023 | $6.77 | $6.89 | $6.60 | $6.86 | 333 709 |
| Oct 19, 2023 | $6.76 | $6.87 | $6.56 | $6.76 | 398 621 |
| Oct 18, 2023 | $7.15 | $7.25 | $6.75 | $6.80 | 456 907 |
| Oct 17, 2023 | $6.78 | $7.40 | $6.76 | $7.20 | 425 318 |
| Oct 16, 2023 | $6.95 | $6.95 | $6.68 | $6.80 | 331 995 |
| Oct 13, 2023 | $6.75 | $7.02 | $6.57 | $6.88 | 287 251 |
| Oct 12, 2023 | $7.38 | $7.43 | $6.71 | $6.75 | 364 156 |
| Oct 11, 2023 | $7.52 | $7.59 | $7.15 | $7.34 | 280 743 |
| Oct 10, 2023 | $7.48 | $7.61 | $7.25 | $7.50 | 304 257 |
| Oct 09, 2023 | $7.85 | $7.85 | $7.43 | $7.49 | 234 646 |
| Oct 06, 2023 | $7.85 | $8.05 | $7.56 | $7.92 | 257 865 |
| Oct 05, 2023 | $7.60 | $8.02 | $7.21 | $7.93 | 362 369 |
| Oct 04, 2023 | $7.52 | $7.71 | $7.35 | $7.61 | 464 320 |
| Oct 03, 2023 | $7.41 | $7.75 | $7.24 | $7.52 | 462 671 |
| Oct 02, 2023 | $8.04 | $8.05 | $7.16 | $7.54 | 716 838 |
| Sep 29, 2023 | $8.21 | $8.28 | $7.65 | $8.05 | 1 018 485 |
