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 )

1.330 +0.030 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 1.310 1.380 1.300 1.330 1,305,323 +0.03(+2.31%)
May 16, 2024 1.360 1.360 1.300 1.300 926,244 -0.03(-2.26%)
May 15, 2024 1.350 1.450 1.330 1.330 1,077,521 -0.01(-0.75%)
May 14, 2024 1.380 1.401 1.320 1.340 1,196,670 -0.01(-0.74%)
May 13, 2024 1.370 1.420 1.330 1.350 922,331 +0.02(+1.50%)
May 10, 2024 1.390 1.460 1.320 1.330 2,058,410 -0.05(-3.97%)
May 09, 2024 1.500 1.500 1.380 1.385 1,219,160 -0.04(-3.15%)
May 08, 2024 1.540 1.770 1.410 1.430 2,402,194 -0.14(-8.92%)
May 07, 2024 1.470 1.570 1.450 1.570 1,301,487 +0.09(+6.08%)
May 06, 2024 1.570 1.608 1.470 1.480 1,572,972 -0.03(-1.99%)
May 03, 2024 1.500 1.650 1.480 1.510 1,620,694 +0.06(+4.14%)
May 02, 2024 1.490 1.530 1.450 1.450 985,631 -0.02(-1.36%)
May 01, 2024 1.400 1.520 1.400 1.470 2,283,912 +0.06(+4.26%)
Apr 30, 2024 1.420 1.430 1.390 1.410 1,365,186 +0.01(+0.71%)
Apr 29, 2024 1.410 1.440 1.390 1.400 928,112 -0.01(-0.36%)
Apr 26, 2024 1.420 1.455 1.380 1.405 1,136,344 -0.01(-1.06%)
Apr 25, 2024 1.400 1.440 1.370 1.420 1,346,012 -0.02(-1.39%)
Apr 24, 2024 1.440 1.460 1.390 1.440 1,651,632 +0.00(+0.00%)
Apr 23, 2024 1.450 1.560 1.395 1.440 2,871,036 -0.04(-2.37%)
Apr 22, 2024 1.380 1.500 1.350 1.475 3,250,715 +0.10(+6.88%)
Apr 19, 2024 1.410 1.550 1.370 1.380 2,618,548 -0.03(-2.13%)
Apr 18, 2024 1.460 1.530 1.170 1.410 4,840,599 -0.03(-2.08%)
Apr 17, 2024 1.230 1.540 1.160 1.440 10,358,868 +0.24(+20.00%)
Apr 16, 2024 1.320 1.650 1.120 1.200 22,157,906 -0.10(-7.69%)
Apr 15, 2024 1.850 1.950 1.250 1.300 35,482,092 -6.22(-82.71%)
Apr 12, 2024 7.870 7.990 7.400 7.520 623,997 -0.40(-5.05%)
Apr 11, 2024 8.170 8.260 7.900 7.920 434,207 -0.17(-2.10%)
Apr 10, 2024 8.160 8.280 7.880 8.090 671,287 -0.29(-3.46%)
Apr 09, 2024 8.180 8.450 8.040 8.380 634,519 +0.18(+2.20%)
Apr 08, 2024 7.850 8.260 7.420 8.200 688,720 +0.40(+5.13%)
Apr 05, 2024 8.660 8.900 7.750 7.800 886,678 -0.88(-10.14%)
Apr 04, 2024 8.790 8.940 8.590 8.680 444,558 -0.02(-0.23%)
Apr 03, 2024 8.780 9.030 8.390 8.700 799,759 -0.17(-1.92%)
Apr 02, 2024 8.860 8.990 8.700 8.870 407,732 -0.10(-1.11%)
Apr 01, 2024 9.000 9.070 8.540 8.970 484,275 -0.07(-0.77%)
Mar 28, 2024 8.910 9.240 8.825 9.040 869,000 +0.19(+2.15%)
Mar 27, 2024 8.860 9.080 8.560 8.850 426,529 +0.06(+0.68%)
Mar 26, 2024 9.340 9.410 8.490 8.790 583,012 -0.14(-1.57%)
Mar 25, 2024 8.810 8.980 8.785 8.930 297,653 +0.12(+1.36%)
Mar 22, 2024 9.050 9.080 8.640 8.810 257,522 -0.20(-2.22%)
Mar 21, 2024 9.070 9.140 8.830 9.010 457,577 -0.03(-0.33%)
Mar 20, 2024 9.270 9.270 8.900 9.040 308,303 -0.26(-2.80%)
Mar 19, 2024 9.000 9.500 8.880 9.300 292,068 +0.28(+3.10%)
Mar 18, 2024 9.400 9.690 8.840 9.020 395,371 -0.37(-3.94%)
Mar 15, 2024 8.910 9.685 8.890 9.390 1,192,980 +0.44(+4.92%)
Mar 14, 2024 9.450 9.530 8.750 8.950 481,248 -0.49(-5.19%)
Mar 13, 2024 9.340 9.690 9.330 9.440 361,571 +0.16(+1.72%)
Mar 12, 2024 8.520 9.300 8.445 9.280 564,700 +0.80(+9.43%)
Mar 11, 2024 8.850 8.960 8.370 8.480 532,910 -0.37(-4.18%)
Mar 08, 2024 8.830 9.270 8.700 8.850 699,520 +0.10(+1.14%)
Mar 07, 2024 9.090 9.140 8.150 8.750 1,120,538 -0.28(-3.10%)
Mar 06, 2024 9.010 9.380 8.260 9.030 1,391,286 -0.21(-2.27%)
Mar 05, 2024 9.560 9.660 9.210 9.240 344,712 -0.30(-3.14%)
Mar 04, 2024 10.06 10.06 9.320 9.540 310,156 -0.38(-3.83%)
Mar 01, 2024 9.590 10.50 9.590 9.920 603,587 +0.41(+4.31%)
Feb 29, 2024 10.02 10.10 9.270 9.510 368,255 -0.35(-3.55%)
Feb 28, 2024 9.940 9.990 9.720 9.860 237,046 -0.14(-1.40%)
Feb 27, 2024 10.10 10.12 9.860 10.00 426,909 +0.01(+0.10%)
Feb 26, 2024 9.750 10.03 9.750 9.990 276,071 +0.22(+2.25%)
Feb 23, 2024 9.560 9.850 9.500 9.770 328,540 +0.15(+1.56%)
Feb 22, 2024 9.800 9.980 9.565 9.620 243,606 -0.13(-1.33%)
Feb 21, 2024 9.540 9.780 9.440 9.750 219,592 +0.21(+2.20%)
Feb 20, 2024 9.870 10.02 9.051 9.540 308,910 -0.42(-4.22%)
Feb 16, 2024 9.980 10.00 9.760 9.960 270,117 -0.04(-0.40%)
Feb 15, 2024 10.12 10.16 9.930 10.00 244,392 -0.01(-0.10%)
Feb 14, 2024 10.08 10.17 9.940 10.01 397,578 +0.11(+1.11%)
Feb 13, 2024 9.830 10.13 9.699 9.900 427,156 -0.31(-3.04%)
Feb 12, 2024 10.10 10.23 9.890 10.21 423,423 +0.11(+1.09%)
Feb 09, 2024 10.10 10.27 10.04 10.10 301,569 +0.11(+1.10%)
Feb 08, 2024 9.900 10.02 9.760 9.990 239,645 +0.08(+0.81%)
Feb 07, 2024 10.00 10.00 9.760 9.910 158,863 -0.09(-0.90%)
Feb 06, 2024 9.910 10.10 9.900 10.00 216,821 +0.06(+0.60%)
Feb 05, 2024 9.860 10.01 9.720 9.940 149,364 -0.04(-0.40%)
Feb 02, 2024 9.840 10.01 9.720 9.980 236,640 -0.01(-0.10%)
Feb 01, 2024 9.830 10.13 9.750 9.990 328,949 +0.25(+2.57%)
Jan 31, 2024 9.990 10.05 9.725 9.740 221,756 -0.25(-2.50%)
Jan 30, 2024 10.20 10.20 9.735 9.990 320,722 -0.17(-1.67%)
Jan 29, 2024 10.05 10.36 10.01 10.16 489,619 +0.14(+1.40%)
Jan 26, 2024 10.15 10.28 9.860 10.02 256,569 +0.02(+0.20%)
Jan 25, 2024 10.00 10.24 9.930 10.00 405,716 +0.14(+1.42%)
Jan 24, 2024 10.09 10.13 9.560 9.860 228,132 -0.09(-0.90%)
Jan 23, 2024 10.27 10.34 9.880 9.950 437,096 -0.17(-1.68%)
Jan 22, 2024 9.500 10.13 9.370 10.12 313,328 +0.51(+5.31%)
Jan 19, 2024 9.810 9.810 9.480 9.610 194,369 -0.13(-1.33%)
Jan 18, 2024 9.720 9.798 9.400 9.740 463,966 +0.12(+1.25%)
Jan 17, 2024 9.380 9.650 9.180 9.620 376,920 +0.09(+0.94%)
Jan 16, 2024 9.730 9.730 9.320 9.530 463,107 -0.27(-2.76%)
Jan 12, 2024 10.42 10.42 9.660 9.800 359,493 -0.46(-4.48%)
Jan 11, 2024 10.39 10.49 10.03 10.26 459,805 -0.24(-2.29%)
Jan 10, 2024 10.96 11.16 10.39 10.50 506,554 -0.49(-4.46%)
Jan 09, 2024 11.12 11.15 10.86 10.99 532,940 -0.22(-1.96%)
Jan 08, 2024 10.79 11.26 10.53 11.21 592,959 +0.37(+3.41%)
Jan 05, 2024 10.32 11.03 10.00 10.84 948,337 +0.32(+3.04%)
Jan 04, 2024 9.750 11.22 9.680 10.52 753,416 +0.10(+0.96%)
Jan 03, 2024 10.45 10.89 10.34 10.42 373,198 +0.02(+0.19%)
Jan 02, 2024 10.71 10.76 10.31 10.40 444,372 -0.47(-4.32%)
Dec 29, 2023 11.01 11.01 10.68 10.87 389,949 -0.12(-1.09%)
Dec 28, 2023 10.95 11.16 10.77 10.99 435,041 +0.02(+0.18%)
Dec 27, 2023 10.80 11.15 10.58 10.97 452,740 +0.17(+1.57%)
Dec 26, 2023 10.60 11.25 10.37 10.80 585,557 +0.36(+3.45%)
Dec 22, 2023 9.850 10.53 9.850 10.44 483,635 +0.73(+7.52%)
Dec 21, 2023 9.400 9.800 9.329 9.710 972,596 +0.42(+4.52%)
Dec 20, 2023 9.370 9.640 9.109 9.290 421,919 -0.15(-1.59%)
Dec 19, 2023 8.990 9.650 8.990 9.440 477,129 +0.47(+5.24%)
Dec 18, 2023 8.500 9.050 8.305 8.970 296,853 +0.38(+4.42%)
Dec 15, 2023 8.890 8.950 8.490 8.590 987,707 -0.11(-1.26%)
Dec 14, 2023 8.910 8.980 7.980 8.700 713,364 -0.11(-1.25%)
Dec 13, 2023 8.580 9.240 8.350 8.810 592,897 +0.27(+3.16%)
Dec 12, 2023 8.430 8.640 8.350 8.540 206,375 +0.12(+1.43%)
Dec 11, 2023 8.510 8.510 8.110 8.420 199,440 -0.08(-0.94%)
Dec 08, 2023 8.440 8.750 8.280 8.500 310,914 +0.03(+0.35%)
Dec 07, 2023 8.250 8.490 7.910 8.470 482,664 +0.24(+2.92%)
Dec 06, 2023 8.050 8.440 7.910 8.230 458,629 +0.26(+3.26%)
Dec 05, 2023 7.430 7.990 7.400 7.970 307,713 +0.47(+6.27%)
Dec 04, 2023 7.360 7.700 7.340 7.500 405,223 +0.18(+2.53%)
Dec 01, 2023 6.740 7.330 6.580 7.315 369,800 +0.58(+8.69%)
Nov 30, 2023 6.850 7.080 6.675 6.730 209,626 -0.02(-0.30%)
Nov 29, 2023 6.420 7.000 6.290 6.750 329,079 +0.44(+6.97%)
Nov 28, 2023 6.350 6.410 6.040 6.310 380,136 +0.01(+0.16%)
Nov 27, 2023 6.390 6.395 6.160 6.300 290,573 -0.16(-2.48%)
Nov 24, 2023 6.100 6.460 6.100 6.460 109,905 +0.38(+6.25%)
Nov 22, 2023 5.990 6.165 5.940 6.080 231,408 +0.14(+2.36%)
Nov 21, 2023 6.020 6.170 5.900 5.940 313,788 -0.19(-3.10%)
Nov 20, 2023 6.240 6.348 6.040 6.130 233,697 -0.04(-0.65%)
Nov 17, 2023 6.090 6.230 5.980 6.170 309,347 +0.07(+1.15%)
Nov 16, 2023 6.150 6.230 5.940 6.100 255,802 -0.06(-0.97%)
Nov 15, 2023 6.490 6.750 6.131 6.160 403,154 -0.35(-5.45%)
Nov 14, 2023 6.500 6.520 6.270 6.515 367,748 +0.26(+4.24%)
Nov 13, 2023 5.940 6.260 5.890 6.250 313,555 +0.29(+4.87%)
Nov 10, 2023 5.910 5.990 5.570 5.960 429,881 +0.04(+0.59%)
Nov 09, 2023 6.960 6.960 5.920 5.925 457,174 -0.97(-14.07%)
Nov 08, 2023 6.560 7.110 6.370 6.895 717,597 +0.38(+5.91%)
Nov 07, 2023 6.700 6.905 5.640 6.510 1,023,255 -0.09(-1.36%)
Nov 06, 2023 6.990 6.990 6.590 6.600 340,474 -0.38(-5.44%)
Nov 03, 2023 6.370 7.040 6.320 6.980 513,126 +0.68(+10.79%)
Nov 02, 2023 6.720 6.880 6.270 6.300 389,471 -0.33(-4.98%)
Nov 01, 2023 6.910 7.000 6.540 6.630 937,871 -0.31(-4.47%)
Oct 31, 2023 7.000 7.230 6.660 6.940 500,473 -0.06(-0.86%)
Oct 30, 2023 6.650 7.150 6.650 7.000 411,421 +0.42(+6.38%)
Oct 27, 2023 6.660 6.710 6.320 6.580 368,127 -0.09(-1.35%)
Oct 26, 2023 6.560 6.785 6.430 6.670 229,011 +0.13(+1.99%)
Oct 25, 2023 6.690 6.730 6.520 6.540 223,619 -0.18(-2.68%)
Oct 24, 2023 6.570 6.820 6.520 6.720 390,901 +0.17(+2.60%)
Oct 23, 2023 6.840 6.840 6.520 6.550 262,857 -0.31(-4.52%)
Oct 20, 2023 6.770 6.900 6.590 6.860 343,739 +0.10(+1.48%)
Oct 19, 2023 6.760 6.880 6.560 6.760 405,435 -0.04(-0.59%)
Oct 18, 2023 7.150 7.245 6.750 6.800 456,989 -0.40(-5.56%)
Oct 17, 2023 6.780 7.400 6.760 7.200 438,345 +0.40(+5.88%)
Oct 16, 2023 6.950 6.950 6.680 6.800 568,548 -0.08(-1.16%)
Oct 13, 2023 6.750 7.030 6.570 6.880 287,409 +0.13(+1.93%)
Oct 12, 2023 7.380 7.430 6.710 6.750 368,520 -0.59(-8.04%)
Oct 11, 2023 7.520 7.710 7.150 7.340 292,883 -0.16(-2.13%)
Oct 10, 2023 7.480 7.630 7.240 7.500 316,575 +0.01(+0.13%)
Oct 09, 2023 7.850 7.850 7.430 7.490 239,014 -0.43(-5.43%)
Oct 06, 2023 7.850 8.050 7.560 7.920 326,698 -0.01(-0.13%)
Oct 05, 2023 7.600 8.020 7.210 7.930 384,483 +0.32(+4.20%)
Oct 04, 2023 7.520 7.710 7.350 7.610 476,514 +0.09(+1.20%)
Oct 03, 2023 7.410 7.750 7.240 7.520 462,671 -0.02(-0.27%)
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.