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 |
| Aug 23, 2023 | $7.62 | $7.65 | $7.35 | $7.40 | 367 003 |
| Aug 22, 2023 | $7.59 | $7.71 | $7.36 | $7.59 | 647 136 |
| Aug 21, 2023 | $7.05 | $7.63 | $6.92 | $7.54 | 634 496 |
| Aug 18, 2023 | $6.45 | $7.15 | $6.33 | $7.05 | 616 519 |
| Aug 17, 2023 | $6.46 | $6.59 | $6.15 | $6.55 | 693 401 |
| Aug 16, 2023 | $6.10 | $6.56 | $6.06 | $6.47 | 880 832 |
| Aug 15, 2023 | $6.58 | $6.65 | $6.10 | $6.13 | 916 595 |
| Aug 14, 2023 | $7.16 | $7.16 | $6.35 | $6.61 | 1 023 696 |
| Aug 11, 2023 | $7.46 | $7.47 | $6.47 | $6.82 | 2 226 414 |
| Aug 10, 2023 | $8.67 | $8.67 | $7.30 | $7.89 | 1 501 480 |
| Aug 09, 2023 | $8.90 | $8.90 | $8.41 | $8.68 | 862 273 |
| Aug 08, 2023 | $9.22 | $9.34 | $8.50 | $8.91 | 673 147 |
| Aug 07, 2023 | $10.55 | $10.55 | $9.06 | $9.13 | 761 161 |
| Aug 04, 2023 | $10.79 | $10.93 | $10.26 | $10.50 | 414 408 |
| Aug 03, 2023 | $10.45 | $10.83 | $10.41 | $10.77 | 288 847 |
| Aug 02, 2023 | $10.82 | $10.87 | $10.46 | $10.46 | 282 846 |
| Aug 01, 2023 | $10.68 | $11.01 | $10.63 | $10.89 | 543 628 |
| Jul 31, 2023 | $10.18 | $10.68 | $10.18 | $10.64 | 338 208 |
| Jul 28, 2023 | $9.73 | $10.15 | $9.73 | $10.13 | 305 342 |
| Jul 27, 2023 | $9.68 | $9.69 | $9.53 | $9.64 | 374 886 |
| Jul 26, 2023 | $9.60 | $9.84 | $9.56 | $9.62 | 322 995 |
| Jul 25, 2023 | $9.81 | $9.97 | $9.37 | $9.63 | 484 160 |
| Jul 24, 2023 | $10.00 | $10.09 | $9.71 | $9.86 | 480 985 |
| Jul 21, 2023 | $9.96 | $9.98 | $9.65 | $9.94 | 395 436 |
| Jul 20, 2023 | $9.78 | $10.03 | $9.59 | $9.92 | 410 757 |
