Marinus Pharmaceuticals Inc (MRNS) Historical Stock Data

0.31 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MRNS is down -0.85% a day on average. There have been 12 days where Marinus Pharmaceuticals Inc closed green and 18 days where MRNS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-10-11	1.67	1.75	↑$0.08 (4.79%)	1.66	1.76	355.09K
2024-10-10	1.70	1.65	↓$0.05 (-2.94%)	1.65	1.70	343.46K