Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Marinus Pharma CS (NQ: MRNS )

1.490 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	10.47	11.00	10.47	10.86	1,846,550	+0.56(+5.44%)
Jun 29, 2023	10.99	11.13	10.27	10.30	931,491	-0.66(-6.06%)
Jun 28, 2023	10.01	10.99	9.840	10.96	850,808	+0.96(+9.54%)
Jun 27, 2023	10.15	10.15	9.805	10.01	677,812	-0.10(-0.99%)
Jun 26, 2023	10.01	10.41	9.815	10.11	922,880	+0.09(+0.90%)
Jun 23, 2023	10.44	10.68	9.910	10.02	6,999,538	-0.57(-5.38%)
Jun 22, 2023	10.37	10.81	10.37	10.59	694,736	+0.22(+2.12%)
Jun 21, 2023	10.11	10.55	9.700	10.37	731,017	+0.14(+1.37%)
Jun 20, 2023	9.640	10.42	9.504	10.23	595,880	+0.58(+6.01%)
Jun 16, 2023	9.830	9.875	9.030	9.650	731,884	-0.15(-1.53%)
Jun 15, 2023	9.980	10.04	9.280	9.800	884,443	-0.22(-2.20%)
Jun 14, 2023	10.64	10.88	9.940	10.02	994,278	-0.75(-6.96%)
Jun 13, 2023	10.67	11.15	10.61	10.77	1,167,883	+0.17(+1.60%)
Jun 12, 2023	10.49	10.81	10.16	10.60	1,796,701	+0.18(+1.73%)
Jun 09, 2023	9.130	10.53	9.030	10.42	1,797,243	+1.29(+14.13%)
Jun 08, 2023	8.000	9.270	7.780	9.130	1,222,836	+0.99(+12.16%)
Jun 07, 2023	7.660	8.170	7.570	8.140	797,075	+0.48(+6.27%)
Jun 06, 2023	7.480	7.730	7.370	7.660	465,760	+0.19(+2.54%)
Jun 05, 2023	7.390	7.490	7.205	7.470	523,228	+0.08(+1.08%)
Jun 02, 2023	7.330	7.520	7.145	7.390	633,725	+0.17(+2.35%)
Jun 01, 2023	7.090	7.290	6.960	7.220	744,756	+0.11(+1.55%)
May 31, 2023	7.210	7.280	7.020	7.110	610,198	-0.14(-1.93%)
May 30, 2023	7.100	7.510	6.960	7.250	1,127,382	+0.19(+2.69%)
May 26, 2023	7.080	7.100	6.780	7.060	835,461	+0.03(+0.43%)
May 25, 2023	7.700	7.700	7.000	7.030	775,574	-0.65(-8.46%)
May 24, 2023	7.690	7.839	7.440	7.680	772,556	-0.06(-0.78%)
May 23, 2023	7.720	7.920	7.610	7.740	798,487	-0.02(-0.26%)
May 22, 2023	8.150	8.270	7.695	7.760	692,183	-0.36(-4.43%)
May 19, 2023	8.210	8.420	7.980	8.120	601,664	-0.01(-0.12%)
May 18, 2023	8.220	8.430	8.030	8.130	627,752	-0.18(-2.17%)
May 17, 2023	8.580	8.715	8.210	8.310	776,426	-0.20(-2.35%)
May 16, 2023	8.510	8.620	8.408	8.510	558,226	-0.11(-1.28%)
May 15, 2023	8.710	9.080	8.588	8.620	733,482	-0.16(-1.82%)
May 12, 2023	9.250	9.430	8.060	8.780	1,437,154	-0.48(-5.18%)
May 11, 2023	9.820	9.820	8.730	9.260	1,582,709	-0.32(-3.34%)
May 10, 2023	9.450	9.640	9.100	9.580	807,921	+0.30(+3.23%)
May 09, 2023	9.170	9.460	9.130	9.280	653,738	+0.12(+1.31%)
May 08, 2023	8.930	9.360	8.840	9.160	965,798	+0.23(+2.58%)
May 05, 2023	8.970	9.180	8.855	8.930	788,958	+0.04(+0.45%)
May 04, 2023	9.000	9.340	8.760	8.890	898,632	-0.11(-1.22%)
May 03, 2023	8.880	9.150	8.830	9.000	661,345	+0.19(+2.16%)
May 02, 2023	9.150	9.323	8.720	8.810	1,036,470	-0.31(-3.45%)
May 01, 2023	9.090	9.240	8.880	9.125	884,433	+0.03(+0.27%)
Apr 28, 2023	8.340	9.110	8.290	9.100	1,176,720	+0.77(+9.24%)
Apr 27, 2023	8.310	8.500	7.990	8.330	814,341	+0.05(+0.60%)
Apr 26, 2023	8.190	8.380	8.030	8.280	378,741	+0.09(+1.10%)
Apr 25, 2023	8.500	8.850	8.103	8.190	445,541	-0.18(-2.15%)
Apr 24, 2023	8.110	8.497	7.990	8.370	725,043	+0.27(+3.33%)
Apr 21, 2023	7.900	8.268	7.900	8.100	707,550	+0.17(+2.14%)
Apr 20, 2023	8.060	8.180	7.740	7.930	325,242	-0.15(-1.86%)
Apr 19, 2023	8.140	8.260	7.915	8.080	807,831	-0.13(-1.58%)
Apr 18, 2023	8.080	8.580	7.955	8.210	924,840	+0.20(+2.50%)
Apr 17, 2023	7.490	8.440	7.280	8.010	1,114,046	+0.62(+8.39%)
Apr 14, 2023	7.290	7.430	7.105	7.390	264,897	+0.11(+1.58%)
Apr 13, 2023	7.100	7.580	6.920	7.275	644,815	+0.23(+3.19%)
Apr 12, 2023	7.080	7.170	6.760	7.050	525,453	+0.03(+0.43%)
Apr 11, 2023	7.060	7.100	6.990	7.020	415,295	+0.00(+0.00%)
Apr 10, 2023	6.560	7.030	6.560	7.020	668,445	+0.43(+6.53%)
Apr 06, 2023	6.380	6.640	6.380	6.590	266,085	+0.18(+2.81%)
Apr 05, 2023	6.700	6.880	6.370	6.410	317,781	-0.29(-4.33%)
Apr 04, 2023	7.020	7.080	6.645	6.700	433,164	-0.30(-4.29%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Marinus Pharma CS (NQ: MRNS )

Historical Prices