Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Marinus Pharma CS (NQ: MRNS )

1.410 -0.030 (-2.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	1.460	1.530	1.170	1.410	4,838,955	-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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Marinus Pharma CS (NQ: MRNS )

Historical Prices