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 |
| Mar 14, 2016 | $5.06 | $5.26 | $5.00 | $5.20 | 63 000 |
| Mar 11, 2016 | $4.79 | $5.21 | $4.79 | $5.04 | 45 700 |
| Mar 10, 2016 | $5.38 | $5.40 | $4.73 | $4.77 | 158 300 |
| Mar 09, 2016 | $5.80 | $5.84 | $5.38 | $5.41 | 40 200 |
| Mar 08, 2016 | $6.00 | $6.00 | $5.49 | $5.64 | 111 200 |
| Mar 07, 2016 | $4.90 | $6.46 | $4.90 | $5.95 | 220 600 |
| Mar 04, 2016 | $4.73 | $5.15 | $4.61 | $4.82 | 71 400 |
| Mar 03, 2016 | $4.46 | $4.79 | $4.46 | $4.70 | 40 200 |
| Mar 02, 2016 | $4.05 | $4.61 | $4.05 | $4.39 | 75 400 |
| Mar 01, 2016 | $4.12 | $4.43 | $4.00 | $4.05 | 58 000 |
| Feb 29, 2016 | $4.22 | $4.24 | $4.02 | $4.06 | 76 400 |
| Feb 26, 2016 | $4.20 | $4.33 | $4.13 | $4.18 | 76 700 |
| Feb 25, 2016 | $4.37 | $4.49 | $4.17 | $4.20 | 31 300 |
| Feb 24, 2016 | $4.25 | $4.50 | $4.01 | $4.33 | 67 400 |
| Feb 23, 2016 | $4.50 | $4.61 | $4.26 | $4.30 | 54 200 |
| Feb 22, 2016 | $4.68 | $4.78 | $4.52 | $4.54 | 36 000 |
| Feb 19, 2016 | $4.73 | $4.88 | $4.60 | $4.62 | 36 000 |
| Feb 18, 2016 | $4.64 | $4.89 | $4.51 | $4.74 | 58 400 |
| Feb 17, 2016 | $4.75 | $4.88 | $4.53 | $4.65 | 118 500 |
| Feb 16, 2016 | $4.93 | $4.93 | $4.66 | $4.69 | 67 000 |
| Feb 12, 2016 | $4.54 | $4.93 | $4.48 | $4.82 | 79 900 |
| Feb 11, 2016 | $4.24 | $4.59 | $4.00 | $4.53 | 54 500 |
| Feb 10, 2016 | $4.50 | $4.62 | $4.30 | $4.31 | 103 100 |
| Feb 09, 2016 | $4.51 | $4.83 | $4.28 | $4.49 | 66 800 |
| Feb 08, 2016 | $5.29 | $5.29 | $4.30 | $4.65 | 199 400 |
