Marinus Pharmaceuticals Inc (MRNS) Historical Stock Data
1.74 ↓0.06 (-3.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRNS is up 0.23% a day on average. There have been 16 days where Marinus Pharmaceuticals Inc closed green and 14 days where MRNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-09 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.69 | 1.79 | 461.08K |
| 2024-10-08 | 1.82 | 1.74 | ↓$0.08 (-4.40%) | 1.71 | 1.86 | 543.73K |
| 2024-10-07 | 1.78 | 1.85 | ↑$0.07 (3.93%) | 1.78 | 1.88 | 840.82K |
| 2024-10-04 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.71 | 1.82 | 344.57K |
| 2024-10-03 | 1.69 | 1.73 | ↑$0.04 (2.37%) | 1.64 | 1.75 | 577.60K |
| 2024-10-02 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.66 | 1.81 | 1.11M |
| 2024-10-01 | 1.76 | 1.67 | ↓$0.09 (-5.11%) | 1.62 | 1.77 | 1.33M |
| 2024-09-30 | 1.82 | 1.76 | ↓$0.06 (-3.30%) | 1.74 | 1.88 | 444.36K |
| 2024-09-27 | 1.75 | 1.84 | ↑$0.09 (5.14%) | 1.72 | 1.86 | 572.70K |
| 2024-09-26 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.72 | 1.77 | 339.35K |
| 2024-09-25 | 1.90 | 1.74 | ↓$0.16 (-8.42%) | 1.70 | 1.90 | 688.71K |
| 2024-09-24 | 1.64 | 1.90 | ↑$0.26 (15.85%) | 1.56 | 1.97 | 3.01M |
| 2024-09-23 | 1.80 | 1.63 | ↓$0.17 (-9.44%) | 1.62 | 1.81 | 1.15M |
| 2024-09-20 | 1.62 | 1.66 | ↑$0.04 (2.47%) | 1.55 | 1.68 | 1.32M |
| 2024-09-19 | 1.56 | 1.60 | ↑$0.04 (2.56%) | 1.52 | 1.62 | 434.99K |
| 2024-09-18 | 1.56 | 1.51 | ↓$0.05 (-3.21%) | 1.50 | 1.61 | 228.14K |
| 2024-09-17 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.54 | 1.61 | 306.05K |
| 2024-09-16 | 1.50 | 1.55 | ↑$0.05 (3.33%) | 1.47 | 1.58 | 488.51K |
| 2024-09-13 | 1.40 | 1.50 | ↑$0.10 (7.14%) | 1.40 | 1.51 | 1.61M |
| 2024-09-12 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.38 | 1.41 | 723.90K |
| 2024-09-11 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.38 | 1.43 | 295.44K |
| 2024-09-10 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.37 | 1.42 | 154.84K |
| 2024-09-09 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.38 | 1.45 | 266.75K |
| 2024-09-06 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.34 | 1.43 | 271.50K |
Create an account or log in to view more rows.
$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
$MRNS I blocked some bears and I liked it!
$MRNS Hold on to your Butts.
$MRNS come to papa