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: 11:52 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 (%)
Jun 30, 2020 10.12 10.36 9.800 10.16 309,347 +0.12(+1.20%)
Jun 29, 2020 10.60 10.92 10.00 10.04 213,120 -0.44(-4.20%)
Jun 26, 2020 10.68 10.80 10.20 10.48 481,175 -0.28(-2.60%)
Jun 25, 2020 10.60 10.80 10.16 10.76 175,655 +0.24(+2.28%)
Jun 24, 2020 11.00 11.12 10.20 10.52 220,218 -0.40(-3.66%)
Jun 23, 2020 10.76 11.40 10.64 10.92 224,678 +0.36(+3.41%)
Jun 22, 2020 11.00 11.04 10.00 10.56 321,428 -0.36(-3.30%)
Jun 19, 2020 10.92 11.36 10.60 10.92 403,500 +0.24(+2.25%)
Jun 18, 2020 10.56 11.00 10.44 10.68 166,225 +0.08(+0.75%)
Jun 17, 2020 11.88 11.92 10.40 10.60 452,402 -0.96(-8.30%)
Jun 16, 2020 10.56 14.00 10.48 11.56 2,243,505 +1.48(+14.68%)
Jun 15, 2020 9.200 10.16 9.000 10.08 359,455 +0.52(+5.44%)
Jun 12, 2020 9.840 10.08 9.120 9.560 234,125 +0.24(+2.58%)
Jun 11, 2020 10.20 10.44 9.040 9.320 261,180 -1.12(-10.73%)
Jun 10, 2020 10.72 10.96 10.36 10.44 130,063 -0.24(-2.25%)
Jun 09, 2020 11.24 11.44 10.60 10.68 257,169 -0.72(-6.32%)
Jun 08, 2020 11.04 11.68 10.84 11.40 197,568 +0.42(+3.83%)
Jun 05, 2020 10.72 11.16 10.56 10.98 235,400 +0.34(+3.20%)
Jun 04, 2020 10.36 11.00 10.24 10.64 222,285 +0.28(+2.70%)
Jun 03, 2020 10.48 10.56 10.00 10.36 262,502 +0.08(+0.78%)
Jun 02, 2020 10.44 10.60 9.800 10.28 337,178 -0.20(-1.91%)
Jun 01, 2020 10.24 10.76 10.20 10.48 258,024 +0.32(+3.15%)
May 29, 2020 10.60 10.80 10.00 10.16 1,034,500 -1.04(-9.29%)
May 28, 2020 12.32 12.64 11.20 11.20 342,515 -1.08(-8.79%)
May 27, 2020 13.16 13.16 11.80 12.28 262,344 -0.44(-3.46%)
May 26, 2020 12.76 13.64 12.12 12.72 323,694 +0.48(+3.92%)
May 22, 2020 11.40 12.24 11.12 12.24 188,250 +0.84(+7.37%)
May 21, 2020 11.56 12.80 10.88 11.40 421,662 -0.20(-1.72%)
May 20, 2020 11.12 11.68 10.96 11.60 277,557 +0.60(+5.45%)
May 19, 2020 10.16 12.00 9.920 11.00 468,902 +0.92(+9.13%)
May 18, 2020 9.800 10.68 9.480 10.08 530,145 +0.96(+10.53%)
May 15, 2020 8.640 9.440 8.560 9.120 284,825 +0.64(+7.55%)
May 14, 2020 8.520 8.760 8.080 8.480 186,051 -0.32(-3.64%)
May 13, 2020 9.000 9.600 8.240 8.800 318,142 +0.08(+0.92%)
May 12, 2020 8.520 9.440 8.400 8.720 246,335 +0.20(+2.35%)
May 11, 2020 7.920 8.760 7.800 8.520 256,676 +0.60(+7.58%)
May 08, 2020 8.160 8.480 7.720 7.920 227,975 -0.04(-0.50%)
May 07, 2020 8.760 8.760 7.920 7.960 198,718 -0.64(-7.44%)
May 06, 2020 8.000 8.720 7.520 8.600 225,964 +0.76(+9.69%)
May 05, 2020 7.560 8.080 7.360 7.840 165,385 +0.64(+8.89%)
May 04, 2020 7.680 7.880 7.200 7.200 175,129 -0.80(-10.00%)
May 01, 2020 8.200 8.200 7.760 8.000 176,100 -0.16(-1.96%)
Apr 30, 2020 8.560 8.680 8.025 8.160 100,351 -0.44(-5.12%)
Apr 29, 2020 8.840 8.840 8.480 8.600 106,802 +0.16(+1.90%)
Apr 28, 2020 8.840 9.000 8.080 8.440 138,006 +0.08(+0.96%)
Apr 27, 2020 8.080 8.640 7.640 8.360 167,713 +0.48(+6.09%)
Apr 24, 2020 7.600 8.080 7.440 7.880 116,950 +0.44(+5.91%)
Apr 23, 2020 7.640 7.920 7.400 7.440 74,618 -0.32(-4.12%)
Apr 22, 2020 7.840 7.840 7.320 7.760 66,653 +0.08(+1.04%)
Apr 21, 2020 7.240 7.720 7.080 7.680 79,370 +0.20(+2.67%)
Apr 20, 2020 7.520 7.760 6.680 7.480 114,533 -0.12(-1.58%)
Apr 17, 2020 7.280 7.747 7.120 7.600 132,925 +0.44(+6.15%)
Apr 16, 2020 7.160 7.400 6.860 7.160 73,388 +0.00(+0.00%)
Apr 15, 2020 7.320 7.320 6.720 7.160 106,179 -0.32(-4.28%)
Apr 14, 2020 7.600 8.000 7.360 7.480 116,429 +0.08(+1.08%)
Apr 13, 2020 6.720 7.560 6.400 7.400 148,566 +0.76(+11.45%)
Apr 09, 2020 7.000 7.000 6.240 6.640 242,700 +0.04(+0.61%)
Apr 08, 2020 6.640 7.040 6.400 6.600 128,901 +0.08(+1.23%)
Apr 07, 2020 6.640 6.880 6.280 6.520 144,242 +0.04(+0.62%)
Apr 06, 2020 6.360 6.600 6.120 6.480 262,759 +0.52(+8.72%)
Apr 03, 2020 6.440 6.640 5.920 5.960 108,100 -0.48(-7.45%)
Apr 02, 2020 6.920 7.120 6.160 6.440 198,375 -0.48(-6.94%)
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.