Marinus Pharmaceuticals Inc (MRNS) Historical Stock Data
1.41 ↓0.01 (-1.06%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MRNS is down -1.29% a day on average. There have been 11 days where Marinus Pharmaceuticals Inc closed green and 19 days where MRNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.42 | 1.41 | ↓$0.01 (-1.06%) | 1.38 | 1.46 | 1.13M |
| 2024-04-25 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.37 | 1.44 | 1.35M |
| 2024-04-24 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.39 | 1.46 | 1.65M |
| 2024-04-23 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.40 | 1.56 | 2.87M |
| 2024-04-22 | 1.38 | 1.48 | ↑$0.10 (6.88%) | 1.35 | 1.50 | 3.25M |
| 2024-04-19 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.37 | 1.55 | 2.61M |
| 2024-04-18 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.17 | 1.53 | 4.84M |
| 2024-04-17 | 1.23 | 1.44 | ↑$0.21 (17.07%) | 1.16 | 1.54 | 10.36M |
| 2024-04-16 | 1.32 | 1.20 | ↓$0.12 (-9.09%) | 1.11 | 1.65 | 22.17M |
| 2024-04-15 | 1.85 | 1.30 | ↓$0.55 (-29.73%) | 1.25 | 1.95 | 35.52M |
| 2024-04-12 | 7.87 | 7.52 | ↓$0.35 (-4.45%) | 7.40 | 7.99 | 624K |
| 2024-04-11 | 8.17 | 7.92 | ↓$0.25 (-3.06%) | 7.90 | 8.26 | 434.21K |
| 2024-04-10 | 8.16 | 8.09 | ↓$0.07 (-0.86%) | 7.88 | 8.28 | 671.29K |
| 2024-04-09 | 8.18 | 8.38 | ↑$0.20 (2.44%) | 8.04 | 8.45 | 634.52K |
| 2024-04-08 | 7.85 | 8.20 | ↑$0.35 (4.46%) | 7.42 | 8.26 | 688.72K |
| 2024-04-05 | 8.66 | 7.80 | ↓$0.86 (-9.93%) | 7.75 | 8.90 | 886.67K |
| 2024-04-04 | 8.79 | 8.68 | ↓$0.11 (-1.25%) | 8.59 | 8.94 | 444.56K |
| 2024-04-03 | 8.78 | 8.70 | ↓$0.08 (-0.91%) | 8.39 | 9.03 | 799.76K |
| 2024-04-02 | 8.86 | 8.87 | ↑$0.01 (0.11%) | 8.70 | 8.99 | 407.73K |
| 2024-04-01 | 9.00 | 8.97 | ↓$0.03 (-0.33%) | 8.54 | 9.07 | 484.28K |
| 2024-03-28 | 8.91 | 9.04 | ↑$0.13 (1.46%) | 8.83 | 9.24 | 869K |
| 2024-03-27 | 8.86 | 8.85 | ↓$0.01 (-0.11%) | 8.56 | 9.08 | 426.53K |
| 2024-03-26 | 9.34 | 8.79 | ↓$0.55 (-5.89%) | 8.49 | 9.41 | 583.01K |
| 2024-03-25 | 8.81 | 8.93 | ↑$0.12 (1.36%) | 8.79 | 8.98 | 297.65K |
| 2024-03-22 | 9.05 | 8.81 | ↓$0.24 (-2.65%) | 8.64 | 9.08 | 257.52K |
| 2024-03-21 | 9.07 | 9.01 | ↓$0.06 (-0.66%) | 8.83 | 9.14 | 457.41K |
| 2024-03-20 | 9.27 | 9.04 | ↓$0.23 (-2.48%) | 8.90 | 9.27 | 308.30K |
| 2024-03-19 | 9.00 | 9.30 | ↑$0.30 (3.33%) | 8.88 | 9.50 | 292.07K |
| 2024-03-18 | 9.40 | 9.02 | ↓$0.38 (-4.04%) | 8.84 | 9.69 | 395.37K |
| 2024-03-15 | 8.91 | 9.39 | ↑$0.48 (5.39%) | 8.89 | 9.69 | 1.19M |
Create an account or log in to view more rows.
$MRNS Dumping started...
Get out while you can...
$MRNS has just been halted from trading.
$MRNS bag holders for life club
$MRNS I blocked some bears and I liked it!
$MRNS Hold on to your Butts.
$MRNS come to papa
$MRNS market starting to dump
$MRNS Now I'm worried....
$MRNS buy the dip were blasting off
$MRNS due for a spike!