Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinus Pharma CS (NQ: MRNS )

1.315 +0.025 (+1.94%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.400 4.400 4.200 4.200 65,884 -0.12(-2.78%)
Nov 29, 2016 4.520 4.560 4.160 4.320 113,622 -0.12(-2.70%)
Nov 28, 2016 4.640 4.657 4.400 4.440 104,311 -0.20(-4.31%)
Nov 25, 2016 4.680 4.680 4.560 4.640 28,507 +0.00(+0.00%)
Nov 23, 2016 4.640 4.640 4.640 0 +0.04(+0.87%)
Nov 22, 2016 4.480 4.960 4.344 4.600 593,786 +0.20(+4.55%)
Nov 21, 2016 4.560 4.560 4.240 4.400 202,622 +0.00(+0.00%)
Nov 18, 2016 4.480 4.513 4.160 4.400 114,847 +0.00(+0.00%)
Nov 17, 2016 4.640 4.640 4.320 4.400 96,944 -0.20(-4.35%)
Nov 16, 2016 4.680 4.880 4.560 4.600 125,843 -0.08(-1.71%)
Nov 15, 2016 4.840 5.120 4.560 4.680 148,094 -0.04(-0.85%)
Nov 14, 2016 4.840 4.840 4.360 4.720 130,334 -0.04(-0.84%)
Nov 11, 2016 4.800 4.951 4.560 4.760 79,486 -0.04(-0.83%)
Nov 10, 2016 4.880 5.000 4.720 4.800 84,372 +0.08(+1.69%)
Nov 09, 2016 4.240 4.800 4.240 4.720 89,247 +0.20(+4.42%)
Nov 08, 2016 4.440 4.580 4.320 4.520 28,021 +0.12(+2.73%)
Nov 07, 2016 4.400 4.520 4.320 4.400 45,810 +0.12(+2.80%)
Nov 04, 2016 4.200 4.520 4.160 4.280 40,473 +0.08(+1.90%)
Nov 03, 2016 4.640 4.984 4.200 4.200 57,191 -0.32(-7.08%)
Nov 02, 2016 4.960 5.040 4.080 4.520 135,282 -0.40(-8.13%)
Nov 01, 2016 4.880 4.960 4.800 4.920 31,601 +0.04(+0.82%)
Oct 31, 2016 4.920 4.920 4.800 4.880 45,979 +0.04(+0.83%)
Oct 28, 2016 5.040 5.080 4.800 4.840 93,862 -0.24(-4.72%)
Oct 27, 2016 5.200 5.360 5.060 5.080 76,596 -0.14(-2.68%)
Oct 26, 2016 5.280 5.520 5.200 5.220 68,271 -0.10(-1.88%)
Oct 25, 2016 5.280 5.360 5.240 5.320 37,433 +0.00(+0.00%)
Oct 24, 2016 5.520 5.520 5.200 5.320 54,450 +0.00(+0.00%)
Oct 21, 2016 5.200 5.560 5.200 5.320 113,413 +0.04(+0.76%)
Oct 20, 2016 5.880 5.960 5.200 5.280 297,532 -0.60(-10.20%)
Oct 19, 2016 5.960 6.199 5.701 5.880 242,629 +0.32(+5.76%)
Oct 18, 2016 5.600 5.720 5.400 5.560 60,374 +0.08(+1.46%)
Oct 17, 2016 5.440 5.800 5.080 5.480 232,980 +0.08(+1.48%)
Oct 14, 2016 5.560 5.560 5.320 5.400 162,333 -0.12(-2.17%)
Oct 13, 2016 5.840 5.840 5.400 5.520 107,597 -0.32(-5.48%)
Oct 12, 2016 6.200 6.200 5.800 5.840 135,914 -0.28(-4.58%)
Oct 11, 2016 6.280 6.400 6.040 6.120 88,280 -0.28(-4.38%)
Oct 10, 2016 6.200 6.440 6.080 6.400 104,977 +0.32(+5.26%)
Oct 07, 2016 6.360 6.400 5.920 6.080 127,964 -0.20(-3.18%)
Oct 06, 2016 6.480 6.760 6.280 6.280 76,667 -0.32(-4.85%)
Oct 05, 2016 6.440 6.840 6.360 6.600 157,717 +0.20(+3.12%)
Oct 04, 2016 7.040 7.040 6.200 6.400 266,201 -0.64(-9.09%)
Oct 03, 2016 7.200 7.360 7.000 7.040 159,565 -0.24(-3.30%)
Sep 30, 2016 8.000 8.000 7.000 7.280 587,469 -0.72(-9.00%)
Sep 29, 2016 7.440 9.840 7.407 8.000 1,879,564 -2.92(-26.74%)
Sep 28, 2016 8.720 10.92 8.480 10.92 590,425 +2.24(+25.81%)
Sep 27, 2016 8.840 9.360 8.400 8.680 276,325 -0.04(-0.46%)
Sep 26, 2016 8.720 8.800 8.120 8.720 247,435 -0.16(-1.80%)
Sep 23, 2016 7.120 9.520 7.000 8.880 1,603,259 +1.84(+26.14%)
Sep 22, 2016 7.120 7.347 6.920 7.040 34,422 +0.00(+0.00%)
Sep 21, 2016 7.400 7.400 6.880 7.040 60,462 -0.24(-3.30%)
Sep 20, 2016 7.280 7.440 7.000 7.280 84,813 +0.04(+0.55%)
Sep 19, 2016 6.840 7.440 6.760 7.240 168,964 +0.48(+7.10%)
Sep 16, 2016 6.480 6.800 6.440 6.760 76,615 +0.20(+3.05%)
Sep 15, 2016 6.360 6.720 6.240 6.560 59,559 +0.24(+3.80%)
Sep 14, 2016 6.360 6.579 6.240 6.320 56,523 -0.08(-1.25%)
Sep 13, 2016 6.720 6.800 6.360 6.400 83,850 -0.36(-5.33%)
Sep 12, 2016 6.440 6.920 6.400 6.760 76,368 +0.24(+3.68%)
Sep 09, 2016 6.800 6.960 6.400 6.520 82,569 -0.36(-5.23%)
Sep 08, 2016 6.920 7.080 6.800 6.880 70,150 +0.04(+0.58%)
Sep 07, 2016 6.760 7.160 6.400 6.840 97,760 -0.08(-1.16%)
Sep 06, 2016 6.680 7.120 6.480 6.920 200,537 +0.32(+4.85%)
Sep 02, 2016 6.440 6.600 6.600 6.600 170,375 +0.28(+4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.