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 (%)
Sep 29, 2017 22.80 23.86 22.00 23.48 397,323 +1.12(+5.01%)
Sep 28, 2017 23.76 23.92 21.64 22.36 503,256 -1.12(-4.77%)
Sep 27, 2017 21.00 23.84 21.00 23.48 812,400 +2.32(+10.96%)
Sep 26, 2017 22.80 23.04 20.36 21.16 600,050 -0.84(-3.82%)
Sep 25, 2017 19.60 22.96 19.52 22.00 1,021,101 +2.48(+12.70%)
Sep 22, 2017 17.44 19.72 17.42 19.52 693,570 +2.08(+11.93%)
Sep 21, 2017 16.48 18.08 16.00 17.44 452,369 +0.80(+4.81%)
Sep 20, 2017 17.36 17.52 16.40 16.64 202,600 -0.60(-3.48%)
Sep 19, 2017 17.20 18.00 17.00 17.24 433,180 +0.04(+0.23%)
Sep 18, 2017 16.08 17.32 15.72 17.20 489,833 +0.80(+4.88%)
Sep 15, 2017 16.88 17.84 16.16 16.40 1,365,941 +0.36(+2.24%)
Sep 14, 2017 15.68 16.60 15.68 16.04 545,596 +0.40(+2.56%)
Sep 13, 2017 15.87 14.68 15.64 543,547 +0.40(+2.62%)
Sep 12, 2017 16.04 17.28 15.20 15.24 1,320,030 -1.36(-8.19%)
Sep 11, 2017 19.20 21.67 16.44 16.60 6,864,199 +4.12(+33.01%)
Sep 08, 2017 12.40 12.96 12.36 12.48 83,788 +0.08(+0.65%)
Sep 07, 2017 12.08 12.72 11.70 12.40 149,819 +0.08(+0.65%)
Sep 06, 2017 11.40 12.60 11.40 12.32 171,390 +0.52(+4.41%)
Sep 05, 2017 11.76 12.20 11.60 11.80 53,063 -0.12(-1.01%)
Sep 01, 2017 12.00 12.28 11.40 11.92 113,111 -0.32(-2.61%)
Aug 31, 2017 11.64 12.48 11.40 12.24 297,988 +0.60(+5.15%)
Aug 30, 2017 11.64 11.84 11.48 11.64 84,590 +0.00(+0.00%)
Aug 29, 2017 11.60 11.90 11.54 11.64 63,648 -0.16(-1.36%)
Aug 28, 2017 11.72 12.00 11.28 11.80 146,515 +0.20(+1.72%)
Aug 25, 2017 11.40 11.96 11.08 11.60 141,161 +0.28(+2.47%)
Aug 24, 2017 11.08 11.72 10.68 11.32 109,232 +0.32(+2.91%)
Aug 23, 2017 10.84 11.12 10.60 11.00 65,817 +0.08(+0.73%)
Aug 22, 2017 11.00 11.28 10.40 10.92 85,210 -0.08(-0.73%)
Aug 21, 2017 11.00 11.44 10.48 11.00 142,950 -0.12(-1.08%)
Aug 18, 2017 11.56 11.80 11.12 11.12 172,426 -0.44(-3.81%)
Aug 17, 2017 12.00 12.52 10.84 11.56 343,461 -0.40(-3.34%)
Aug 16, 2017 11.52 13.00 11.44 11.96 355,149 +0.56(+4.91%)
Aug 15, 2017 11.32 11.68 10.44 11.40 261,242 +0.08(+0.71%)
Aug 14, 2017 9.840 12.40 9.786 11.32 1,066,703 +1.64(+16.94%)
Aug 11, 2017 9.400 10.28 9.360 9.680 227,618 +0.24(+2.54%)
Aug 10, 2017 9.080 9.720 8.840 9.440 125,982 +0.40(+4.42%)
Aug 09, 2017 8.640 9.592 8.520 9.040 88,133 +0.32(+3.67%)
Aug 08, 2017 9.400 9.600 7.964 8.720 198,346 -0.84(-8.79%)
Aug 07, 2017 8.360 9.960 8.200 9.560 441,370 +1.08(+12.79%)
Aug 04, 2017 7.600 8.600 7.200 8.476 1,285,830 +0.96(+12.71%)
Aug 03, 2017 7.480 7.880 7.320 7.520 48,238 +0.00(+0.00%)
Aug 02, 2017 7.320 7.960 7.200 7.520 179,915 +0.20(+2.73%)
Aug 01, 2017 7.480 7.560 6.920 7.320 100,924 -0.16(-2.14%)
Jul 31, 2017 7.600 7.680 7.200 7.480 68,882 -0.20(-2.60%)
Jul 28, 2017 7.720 7.840 7.480 7.680 41,916 -0.16(-2.04%)
Jul 27, 2017 7.960 7.960 7.380 7.840 101,852 +0.02(+0.26%)
Jul 26, 2017 7.880 7.988 6.640 7.820 149,991 -0.10(-1.26%)
Jul 25, 2017 7.320 8.224 7.040 7.920 317,428 +0.68(+9.39%)
Jul 24, 2017 6.800 7.280 6.800 7.240 130,465 +0.40(+5.85%)
Jul 21, 2017 6.760 6.920 6.542 6.840 68,136 +0.12(+1.79%)
Jul 20, 2017 6.640 6.960 6.280 6.720 145,740 +0.08(+1.20%)
Jul 19, 2017 5.760 6.720 5.760 6.640 349,928 +0.84(+14.48%)
Jul 18, 2017 5.720 5.880 5.651 5.800 58,353 +0.08(+1.40%)
Jul 17, 2017 5.520 5.880 5.512 5.720 35,681 +0.04(+0.70%)
Jul 14, 2017 5.320 6.000 5.320 5.680 682,279 +0.32(+5.97%)
Jul 13, 2017 5.360 5.400 5.240 5.360 31,840 +0.00(+0.00%)
Jul 12, 2017 5.400 5.440 5.240 5.360 43,856 +0.04(+0.75%)
Jul 11, 2017 5.400 5.480 5.320 5.320 34,076 -0.12(-2.21%)
Jul 10, 2017 5.440 5.560 5.358 5.440 30,743 +0.00(+0.00%)
Jul 07, 2017 5.560 5.640 5.080 5.440 73,544 -0.12(-2.16%)
Jul 06, 2017 5.600 5.680 5.480 5.560 406,856 -0.08(-1.42%)
Jul 05, 2017 5.600 5.760 5.560 5.640 41,959 +0.04(+0.71%)
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.