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 )

1.320 +0.030 (+2.33%)
Streaming Delayed Price Updated: 2:44 PM 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 (%)
Jul 29, 2016 6.800 6.960 6.600 6.680 76,111 -0.20(-2.91%)
Jul 28, 2016 6.760 7.000 6.760 6.880 37,137 +0.00(+0.00%)
Jul 27, 2016 6.600 7.208 6.480 6.880 112,798 +0.04(+0.58%)
Jul 26, 2016 7.400 7.400 6.760 6.840 185,879 -0.56(-7.57%)
Jul 25, 2016 7.680 7.960 7.220 7.400 133,244 -0.36(-4.64%)
Jul 22, 2016 8.440 8.516 7.520 7.760 167,055 -0.32(-3.96%)
Jul 21, 2016 8.440 8.600 7.870 8.080 129,581 -0.20(-2.42%)
Jul 20, 2016 8.200 8.600 7.600 8.280 229,339 +0.56(+7.25%)
Jul 19, 2016 8.920 9.040 7.400 7.720 473,036 -1.12(-12.67%)
Jul 18, 2016 8.280 10.60 8.040 8.840 2,025,697 +0.84(+10.50%)
Jul 15, 2016 7.360 8.920 7.000 8.000 925,712 +0.88(+12.36%)
Jul 14, 2016 7.000 7.560 6.980 7.120 320,278 +0.08(+1.14%)
Jul 13, 2016 6.560 7.400 6.280 7.040 769,970 +0.84(+13.55%)
Jul 12, 2016 5.680 6.240 5.440 6.200 135,455 +0.68(+12.32%)
Jul 11, 2016 5.880 5.880 5.400 5.520 104,086 -0.20(-3.50%)
Jul 08, 2016 6.200 6.020 5.640 5.720 113,222 -0.30(-4.98%)
Jul 07, 2016 7.160 7.240 5.840 6.020 402,391 +0.86(+16.67%)
Jul 05, 2016 5.320 5.560 4.920 5.160 76,610 -0.12(-2.27%)
Jul 01, 2016 5.040 5.280 5.280 5.280 50,275 +0.20(+3.94%)
Jun 30, 2016 5.160 5.160 5.000 5.080 38,132 -0.16(-3.05%)
Jun 29, 2016 5.360 5.400 4.960 5.240 60,069 +0.04(+0.77%)
Jun 28, 2016 5.320 5.600 5.000 5.200 331,793 +0.24(+4.84%)
Jun 27, 2016 5.200 5.200 4.840 4.960 104,132 -0.40(-7.46%)
Jun 24, 2016 5.000 5.480 4.800 5.360 75,687 -0.36(-6.29%)
Jun 23, 2016 5.360 5.800 5.240 5.720 96,366 +0.36(+6.72%)
Jun 22, 2016 5.720 5.720 5.160 5.360 78,332 +0.04(+0.75%)
Jun 21, 2016 5.720 5.754 5.244 5.320 104,497 -0.36(-6.34%)
Jun 20, 2016 6.240 6.360 5.640 5.680 77,397 -0.24(-4.05%)
Jun 17, 2016 5.880 6.040 5.680 5.920 48,489 +0.08(+1.37%)
Jun 16, 2016 5.800 6.080 5.600 5.840 94,434 +0.08(+1.39%)
Jun 15, 2016 5.600 5.980 5.480 5.760 158,265 +0.04(+0.70%)
Jun 14, 2016 6.400 6.520 5.720 5.720 243,431 -0.76(-11.73%)
Jun 13, 2016 7.880 7.920 6.000 6.480 997,392 -14.88(-69.66%)
Jun 10, 2016 21.68 21.88 21.00 21.36 29,125 -1.00(-4.47%)
Jun 09, 2016 23.00 23.68 22.08 22.36 19,218 -1.02(-4.36%)
Jun 08, 2016 24.40 24.60 22.68 23.38 40,986 -0.78(-3.23%)
Jun 07, 2016 24.24 24.32 23.20 24.16 52,314 +0.12(+0.50%)
Jun 06, 2016 22.24 24.16 21.88 24.04 75,800 +2.36(+10.89%)
Jun 03, 2016 22.28 22.68 21.20 21.68 7,120 -0.52(-2.34%)
Jun 02, 2016 21.68 22.64 21.28 22.20 19,859 +0.28(+1.28%)
Jun 01, 2016 22.52 22.72 21.20 21.92 34,815 -0.48(-2.14%)
May 31, 2016 21.52 22.64 21.32 22.40 12,775 +1.16(+5.46%)
May 27, 2016 21.12 21.24 21.24 21.24 23,200 +0.08(+0.38%)
May 26, 2016 21.44 22.16 20.64 21.16 24,408 -0.36(-1.67%)
May 25, 2016 20.28 21.68 20.28 21.52 21,824 +1.48(+7.39%)
May 24, 2016 21.08 22.20 19.72 20.04 15,636 -0.48(-2.34%)
May 23, 2016 18.64 20.52 18.64 20.52 24,896 +1.60(+8.46%)
May 20, 2016 18.32 20.00 18.12 18.92 15,787 +0.60(+3.28%)
May 19, 2016 18.80 18.92 17.67 18.32 16,390 -0.52(-2.76%)
May 18, 2016 18.20 19.57 18.14 18.84 11,138 +0.48(+2.61%)
May 17, 2016 18.48 18.68 17.96 18.36 14,005 -0.24(-1.29%)
May 16, 2016 17.12 18.76 17.12 18.60 21,857 +1.28(+7.39%)
May 13, 2016 18.44 18.56 16.80 17.32 20,502 -1.04(-5.66%)
May 12, 2016 19.44 19.48 17.48 18.36 16,717 -1.28(-6.52%)
May 11, 2016 19.60 20.08 19.20 19.64 16,787 -0.36(-1.80%)
May 10, 2016 20.20 20.52 19.24 20.00 8,395 -0.12(-0.60%)
May 09, 2016 20.00 20.84 19.36 20.12 16,857 +0.48(+2.44%)
May 06, 2016 20.44 20.80 19.00 19.64 38,679 -0.80(-3.91%)
May 05, 2016 21.92 22.20 20.24 20.44 26,400 -1.48(-6.75%)
May 04, 2016 23.84 24.16 21.60 21.92 25,455 -1.76(-7.43%)
May 03, 2016 21.20 23.68 21.00 23.68 20,452 +2.00(+9.23%)
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.