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 )

1.300 -0.030 (-2.26%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Mar 31, 2020 7.360 8.480 7.120 8.120 169,160 +0.72(+9.73%)
Mar 30, 2020 7.280 7.400 6.720 7.400 126,965 +0.16(+2.21%)
Mar 27, 2020 7.840 7.960 7.200 7.240 115,550 -0.76(-9.50%)
Mar 26, 2020 8.120 8.120 7.760 8.000 158,031 -0.16(-1.96%)
Mar 25, 2020 8.400 8.680 7.560 8.160 227,556 -0.24(-2.86%)
Mar 24, 2020 7.840 8.400 7.240 8.400 272,041 +1.16(+16.02%)
Mar 23, 2020 8.440 9.000 6.920 7.240 378,636 -1.16(-13.81%)
Mar 20, 2020 6.600 9.280 6.480 8.400 1,323,300 +1.92(+29.63%)
Mar 19, 2020 5.200 6.480 4.960 6.480 207,550 +1.32(+25.58%)
Mar 18, 2020 5.280 5.680 4.880 5.160 275,271 -0.60(-10.42%)
Mar 17, 2020 5.280 6.000 4.600 5.760 336,940 +1.00(+21.01%)
Mar 16, 2020 5.320 5.400 4.160 4.760 550,155 -1.44(-23.23%)
Mar 13, 2020 5.800 6.200 5.000 6.200 416,050 +0.84(+15.67%)
Mar 12, 2020 5.640 6.000 4.200 5.360 513,875 -1.20(-18.29%)
Mar 11, 2020 7.320 7.760 6.440 6.560 275,052 -0.96(-12.77%)
Mar 10, 2020 8.160 8.640 7.200 7.520 379,268 -0.44(-5.53%)
Mar 09, 2020 9.200 9.320 7.920 7.960 293,018 -1.76(-18.11%)
Mar 06, 2020 10.04 10.48 9.680 9.720 219,350 -0.84(-7.95%)
Mar 05, 2020 11.00 11.20 10.24 10.56 189,728 -0.44(-4.00%)
Mar 04, 2020 10.60 11.08 10.28 11.00 181,429 +0.64(+6.18%)
Mar 03, 2020 10.12 11.12 10.00 10.36 237,065 +0.28(+2.78%)
Mar 02, 2020 10.24 10.36 9.800 10.08 179,602 +0.08(+0.80%)
Feb 28, 2020 9.920 10.32 9.320 10.00 427,125 -0.24(-2.34%)
Feb 27, 2020 10.60 11.08 10.12 10.24 262,096 -0.72(-6.57%)
Feb 26, 2020 11.24 11.48 10.52 10.96 267,902 -0.28(-2.49%)
Feb 25, 2020 11.60 11.64 10.60 11.24 406,886 -0.20(-1.75%)
Feb 24, 2020 10.88 11.68 10.40 11.44 329,340 +0.08(+0.70%)
Feb 21, 2020 11.12 11.60 10.84 11.36 383,125 -0.80(-6.58%)
Feb 20, 2020 10.52 12.36 10.20 12.16 691,166 +1.72(+16.48%)
Feb 19, 2020 10.88 11.08 10.08 10.44 386,539 -0.36(-3.33%)
Feb 18, 2020 9.200 11.16 9.160 10.80 831,389 +1.60(+17.39%)
Feb 14, 2020 8.840 9.360 8.520 9.200 264,475 +0.28(+3.14%)
Feb 13, 2020 8.960 8.960 8.640 8.920 83,367 -0.04(-0.45%)
Feb 12, 2020 8.840 9.120 8.760 8.960 120,751 +0.04(+0.45%)
Feb 11, 2020 8.840 9.360 8.600 8.920 161,162 +0.08(+0.90%)
Feb 10, 2020 8.960 9.360 8.680 8.840 206,808 -0.16(-1.78%)
Feb 07, 2020 8.600 9.400 8.480 9.000 311,025 +0.44(+5.14%)
Feb 06, 2020 8.640 8.720 8.480 8.560 98,590 +0.04(+0.47%)
Feb 05, 2020 8.480 8.680 8.320 8.520 182,762 +0.12(+1.43%)
Feb 04, 2020 8.680 8.800 8.200 8.400 159,102 -0.08(-0.94%)
Feb 03, 2020 8.200 9.040 8.040 8.480 312,598 +0.36(+4.43%)
Jan 31, 2020 8.280 8.360 7.960 8.120 207,725 -0.28(-3.33%)
Jan 30, 2020 8.240 8.440 8.040 8.400 164,305 +0.08(+0.96%)
Jan 29, 2020 8.560 8.600 8.200 8.320 94,378 -0.20(-2.35%)
Jan 28, 2020 8.280 8.600 8.260 8.520 111,312 +0.24(+2.90%)
Jan 27, 2020 8.240 8.520 8.080 8.280 183,928 -0.28(-3.27%)
Jan 24, 2020 9.040 9.080 8.400 8.560 195,000 -0.44(-4.89%)
Jan 23, 2020 9.040 9.240 8.400 9.000 191,193 +0.00(+0.00%)
Jan 22, 2020 9.480 9.514 8.800 9.000 315,450 -0.24(-2.60%)
Jan 21, 2020 9.280 9.680 9.000 9.240 361,146 +0.20(+2.21%)
Jan 17, 2020 9.360 9.560 8.880 9.040 172,250 -0.16(-1.74%)
Jan 16, 2020 9.200 10.00 9.000 9.200 526,869 +0.08(+0.88%)
Jan 15, 2020 8.400 9.120 8.280 9.120 275,555 +0.68(+8.06%)
Jan 14, 2020 8.560 8.560 8.200 8.440 199,813 -0.04(-0.47%)
Jan 13, 2020 8.640 8.880 8.360 8.480 270,063 +0.00(+0.00%)
Jan 10, 2020 8.720 8.720 8.080 8.480 279,050 -0.08(-0.93%)
Jan 09, 2020 8.400 8.840 8.320 8.560 288,527 +0.00(+0.00%)
Jan 08, 2020 8.520 8.520 7.920 8.560 300,387 +0.08(+0.94%)
Jan 07, 2020 8.400 8.960 8.160 8.480 350,839 +0.32(+3.92%)
Jan 06, 2020 8.040 8.200 7.720 8.160 223,564 +0.12(+1.49%)
Jan 03, 2020 8.400 8.400 7.680 8.040 472,000 -0.44(-5.19%)
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.