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 |
| Feb 05, 2016 | $5.57 | $5.62 | $5.02 | $5.32 | 172 000 |
| Feb 04, 2016 | $5.55 | $5.78 | $5.45 | $5.63 | 76 600 |
| Feb 03, 2016 | $5.71 | $5.80 | $5.44 | $5.57 | 84 300 |
| Feb 02, 2016 | $5.95 | $6.14 | $5.54 | $5.69 | 58 300 |
| Feb 01, 2016 | $5.75 | $6.08 | $5.54 | $6.01 | 39 400 |
| Jan 29, 2016 | $5.46 | $5.86 | $5.36 | $5.77 | 43 500 |
| Jan 28, 2016 | $5.84 | $5.95 | $5.43 | $5.56 | 52 000 |
| Jan 27, 2016 | $6.05 | $6.14 | $5.74 | $5.79 | 69 800 |
| Jan 26, 2016 | $6.05 | $6.14 | $5.81 | $6.05 | 165 900 |
| Jan 25, 2016 | $6.14 | $6.25 | $5.96 | $6.06 | 109 300 |
| Jan 22, 2016 | $6.00 | $6.60 | $5.90 | $6.16 | 93 500 |
| Jan 21, 2016 | $6.14 | $6.47 | $5.75 | $5.91 | 52 300 |
| Jan 20, 2016 | $5.66 | $6.32 | $5.39 | $6.13 | 120 200 |
| Jan 19, 2016 | $6.08 | $6.08 | $5.29 | $5.82 | 133 500 |
| Jan 15, 2016 | $6.13 | $6.24 | $5.88 | $6.01 | 50 400 |
| Jan 14, 2016 | $5.85 | $6.39 | $5.63 | $6.30 | 106 200 |
| Jan 13, 2016 | $6.10 | $6.38 | $5.69 | $5.83 | 134 500 |
| Jan 12, 2016 | $6.31 | $6.48 | $5.95 | $6.10 | 90 900 |
| Jan 11, 2016 | $6.27 | $6.41 | $5.90 | $6.28 | 150 500 |
| Jan 08, 2016 | $6.68 | $6.76 | $6.21 | $6.26 | 79 800 |
| Jan 07, 2016 | $6.82 | $6.97 | $6.45 | $6.62 | 92 800 |
| Jan 06, 2016 | $7.10 | $7.27 | $6.80 | $6.99 | 68 000 |
| Jan 05, 2016 | $7.24 | $7.30 | $6.91 | $7.19 | 84 300 |
