Marinus Pharmaceuticals Inc (MRNS) Historical Stock Data
0.33 ↑0.00 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRNS is down -0.66% a day on average. There have been 13 days where Marinus Pharmaceuticals Inc closed green and 17 days where MRNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.32 | 0.33 | ↑$0.00 (0.84%) | 0.31 | 0.34 | 867.73K |
| 2024-11-21 | 0.30 | 0.32 | ↑$0.02 (6.72%) | 0.30 | 0.32 | 860.13K |
| 2024-11-20 | 0.31 | 0.31 | ↓$0.00 (-0.32%) | 0.30 | 0.32 | 661.26K |
| 2024-11-19 | 0.31 | 0.31 | ↓$0.01 (-1.85%) | 0.30 | 0.32 | 878.63K |
| 2024-11-18 | 0.31 | 0.31 | ↑$0.00 (0.39%) | 0.30 | 0.32 | 1.29M |
| 2024-11-15 | 0.31 | 0.30 | ↓$0.01 (-2.65%) | 0.29 | 0.33 | 1.64M |
| 2024-11-14 | 0.31 | 0.31 | ↓$0.00 (-0.42%) | 0.29 | 0.31 | 1.35M |
| 2024-11-13 | 0.34 | 0.30 | ↓$0.04 (-10.40%) | 0.30 | 0.34 | 1.74M |
| 2024-11-12 | 0.33 | 0.34 | ↑$0.01 (3.82%) | 0.33 | 0.36 | 817.70K |
| 2024-11-11 | 0.36 | 0.33 | ↓$0.02 (-5.77%) | 0.33 | 0.37 | 1.46M |
| 2024-11-08 | 0.36 | 0.35 | ↓$0.02 (-4.66%) | 0.34 | 0.36 | 891.07K |
| 2024-11-07 | 0.33 | 0.36 | ↑$0.03 (9.65%) | 0.33 | 0.37 | 2.48M |
| 2024-11-06 | 0.31 | 0.33 | ↑$0.02 (8.03%) | 0.31 | 0.35 | 1.40M |
| 2024-11-05 | 0.33 | 0.32 | ↓$0.01 (-2.56%) | 0.32 | 0.33 | 765.33K |
| 2024-11-04 | 0.33 | 0.33 | ↑$0.01 (1.65%) | 0.31 | 0.34 | 2.05M |
| 2024-11-01 | 0.30 | 0.33 | ↑$0.03 (8.94%) | 0.30 | 0.33 | 2.28M |
| 2024-10-31 | 0.30 | 0.30 | ↓$0.00 (-0.20%) | 0.30 | 0.32 | 2.82M |
| 2024-10-30 | 0.31 | 0.32 | ↑$0.01 (4.55%) | 0.29 | 0.35 | 5.27M |
| 2024-10-29 | 0.36 | 0.29 | ↓$0.07 (-20.11%) | 0.29 | 0.36 | 5.78M |
| 2024-10-28 | 0.38 | 0.37 | ↓$0.01 (-2.96%) | 0.35 | 0.42 | 8.07M |
| 2024-10-25 | 0.30 | 0.41 | ↑$0.11 (34.99%) | 0.26 | 0.46 | 43.45M |
| 2024-10-24 | 0.49 | 0.30 | ↓$0.19 (-39.58%) | 0.28 | 0.52 | 48.14M |
| 2024-10-23 | 1.77 | 1.69 | ↓$0.08 (-4.52%) | 1.63 | 1.79 | 430.81K |
| 2024-10-22 | 1.84 | 1.75 | ↓$0.09 (-4.89%) | 1.72 | 1.84 | 649.16K |
| 2024-10-21 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.81 | 1.96 | 462.41K |
| 2024-10-18 | 1.73 | 1.85 | ↑$0.12 (6.94%) | 1.73 | 1.87 | 1.11M |
| 2024-10-17 | 1.82 | 1.74 | ↓$0.08 (-4.40%) | 1.72 | 1.82 | 396.05K |
| 2024-10-16 | 1.75 | 1.80 | ↑$0.05 (2.86%) | 1.75 | 1.82 | 422.97K |
| 2024-10-15 | 1.78 | 1.74 | ↓$0.04 (-2.25%) | 1.73 | 1.83 | 246.14K |
| 2024-10-14 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.76 | 1.82 | 561.99K |
Create an account or log in to view more rows.
$MRNS super bullish
$MRNS has just been halted from trading.
$MRNS hi hi
$MRNS this is just going to go up forever
$MRNS had to buy calls
$MRNS wow. The volume is so low today. Unreal
$MRNS great sale!!!! Buy buy buy
$MRNS Dumping started...
Get out while you can...
$MRNS has just been halted from trading.
$MRNS bag holders for life club