Marinus Pharmaceuticals Inc (MRNS) Historical Stock Data
9.04 ↑0.19 (2.15%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MRNS is down -0.63% a day on average. There have been 12 days where Marinus Pharmaceuticals Inc closed green and 18 days where MRNS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 9.45 | 8.95 | ↓$0.50 (-5.29%) | 8.75 | 9.53 | 481.25K |
2024-03-13 | 9.34 | 9.44 | ↑$0.10 (1.07%) | 9.33 | 9.69 | 361.57K |
2024-03-12 | 8.52 | 9.28 | ↑$0.76 (8.92%) | 8.45 | 9.30 | 564.70K |
2024-03-11 | 8.85 | 8.48 | ↓$0.37 (-4.18%) | 8.37 | 8.96 | 532.93K |
2024-03-08 | 8.83 | 8.85 | ↑$0.02 (0.23%) | 8.70 | 9.27 | 699.52K |
2024-03-07 | 9.09 | 8.75 | ↓$0.34 (-3.74%) | 8.15 | 9.14 | 1.12M |
2024-03-06 | 9.01 | 9.03 | ↑$0.02 (0.22%) | 8.26 | 9.38 | 1.37M |
2024-03-05 | 9.56 | 9.24 | ↓$0.32 (-3.35%) | 9.21 | 9.66 | 344.82K |
2024-03-04 | 10.06 | 9.54 | ↓$0.52 (-5.17%) | 9.32 | 10.06 | 310.20K |
2024-03-01 | 9.59 | 9.92 | ↑$0.33 (3.44%) | 9.59 | 10.50 | 603.58K |
2024-02-29 | 10.02 | 9.50 | ↓$0.52 (-5.19%) | 9.27 | 10.10 | 368.26K |
2024-02-28 | 9.94 | 9.86 | ↓$0.08 (-0.80%) | 9.72 | 9.99 | 237.05K |
2024-02-27 | 10.10 | 10.00 | ↓$0.10 (-0.99%) | 9.86 | 10.12 | 426.91K |
2024-02-26 | 9.75 | 9.99 | ↑$0.24 (2.46%) | 9.75 | 10.03 | 276.07K |
2024-02-23 | 9.56 | 9.77 | ↑$0.21 (2.20%) | 9.50 | 9.85 | 328.54K |
2024-02-22 | 9.80 | 9.62 | ↓$0.18 (-1.84%) | 9.57 | 9.98 | 243.61K |
2024-02-21 | 9.54 | 9.75 | ↑$0.21 (2.20%) | 9.44 | 9.78 | 219.60K |
2024-02-20 | 9.87 | 9.54 | ↓$0.33 (-3.34%) | 9.05 | 10.02 | 308.91K |
2024-02-16 | 9.98 | 9.96 | ↓$0.02 (-0.20%) | 9.76 | 10.00 | 270.08K |
2024-02-15 | 10.12 | 10.00 | ↓$0.12 (-1.19%) | 9.93 | 10.16 | 244.39K |
Create an account or log in to view more rows.
$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!
$MRNS pump up the volume
$MRNS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$MRNS we need more volume