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 |
| Sep 27, 2023 | $7.84 | $8.10 | $7.55 | $8.00 | 740 967 |
| Sep 26, 2023 | $7.11 | $7.91 | $7.02 | $7.84 | 891 050 |
| Sep 25, 2023 | $6.57 | $7.23 | $6.41 | $7.15 | 619 509 |
| Sep 22, 2023 | $6.80 | $7.00 | $6.57 | $6.60 | 444 381 |
| Sep 21, 2023 | $7.12 | $7.12 | $6.58 | $6.75 | 851 185 |
| Sep 20, 2023 | $7.22 | $7.70 | $6.99 | $7.20 | 1 774 431 |
| Sep 19, 2023 | $5.88 | $7.07 | $5.88 | $7.03 | 2 992 621 |
| Sep 18, 2023 | $6.06 | $6.14 | $5.79 | $5.86 | 419 550 |
| Sep 15, 2023 | $6.46 | $6.55 | $6.04 | $6.10 | 744 182 |
| Sep 14, 2023 | $6.66 | $6.87 | $6.32 | $6.46 | 336 061 |
| Sep 13, 2023 | $6.98 | $7.26 | $6.61 | $6.62 | 267 577 |
| Sep 12, 2023 | $6.82 | $7.03 | $6.78 | $6.98 | 209 485 |
| Sep 11, 2023 | $6.55 | $6.86 | $6.52 | $6.82 | 283 826 |
| Sep 08, 2023 | $6.65 | $6.77 | $6.43 | $6.59 | 390 607 |
| Sep 07, 2023 | $7.27 | $7.27 | $6.36 | $6.66 | 1 547 277 |
| Sep 06, 2023 | $7.37 | $7.44 | $7.10 | $7.27 | 385 581 |
| Sep 05, 2023 | $7.47 | $7.53 | $7.27 | $7.40 | 452 965 |
| Sep 01, 2023 | $7.15 | $7.55 | $7.00 | $7.52 | 1 987 308 |
| Aug 31, 2023 | $7.02 | $7.25 | $7.01 | $7.11 | 278 464 |
| Aug 30, 2023 | $7.26 | $7.31 | $6.95 | $7.01 | 209 089 |
| Aug 29, 2023 | $7.34 | $7.52 | $7.21 | $7.29 | 1 776 717 |
| Aug 28, 2023 | $7.08 | $7.36 | $6.92 | $7.34 | 365 326 |
| Aug 25, 2023 | $7.00 | $7.11 | $6.91 | $7.05 | 265 031 |
| Aug 24, 2023 | $7.40 | $7.40 | $6.90 | $6.99 | 470 901 |
| Aug 23, 2023 | $7.62 | $7.65 | $7.35 | $7.40 | 367 003 |
