Skip to main content
logo
ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
32.13
+2.49 (8.40%)
At close: Jul 30, 2025, 4:00 PM
32.20
+0.07 (0.22%)
Pre-market: Jul 31, 2025, 7:31 AM EDT

Marinus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202532.0932.4531.5532.1332.138.40%3,436,382
Jul 29, 202530.0130.5729.0729.6429.64-3.70%3,163,775
Jul 28, 202529.9731.7129.6930.7830.782.36%3,615,584
Jul 25, 202529.8430.2729.0630.0730.070.64%2,791,237
Jul 24, 202529.3430.6728.8929.8829.88-2.23%5,712,848
Jul 23, 202529.5530.7929.4130.5630.5610.29%4,904,620
Jul 22, 202527.9628.2427.4727.7127.712.82%3,687,490
Jul 21, 202525.9127.1425.7926.9526.9515.32%5,928,913
Jul 18, 202523.1224.4422.9223.3723.37-1.93%6,495,927
Jul 17, 202523.0724.0622.9623.8323.831.32%5,114,778
Jul 16, 202523.4624.4523.0723.5223.52-2.77%5,755,092
Jul 15, 202524.9525.5623.8324.1924.19-3.59%6,971,668
Jul 14, 202525.3125.6524.5325.0925.09-5.96%5,573,608
Jul 11, 202526.3627.6225.8426.6826.68-1.84%4,344,090
Jul 10, 202527.9428.3126.6127.1827.18-7.24%4,889,756
Jul 9, 202529.0230.0128.8629.3029.308.32%5,327,411
Jul 8, 202527.0327.3726.4027.0527.053.28%3,029,593
Jul 7, 202526.7626.9725.2026.1926.191.95%4,695,931
Jul 3, 202524.4826.2023.8725.6925.691.94%4,163,710
Jul 2, 202525.4325.4724.5725.2025.20-4.29%3,099,879
Jul 1, 202526.7727.8125.8226.3326.332.81%4,815,831
Jun 30, 202524.5525.8624.3625.6125.6114.48%4,937,449
Jun 27, 202523.5823.7922.1222.3722.37-10.45%6,120,859
Jun 26, 202525.1826.7824.9424.9824.981.63%5,671,537
Jun 25, 202524.2024.9123.7024.5824.583.84%3,414,070
Jun 24, 202523.1923.9222.7023.6723.676.67%4,331,194
Jun 23, 202521.7022.3121.4722.1922.199.15%6,910,030
Jun 20, 202519.4921.0119.4620.3320.334.26%7,553,966
Jun 18, 202519.7520.1219.4019.5019.50-5.39%8,187,855
Jun 17, 202521.2221.5520.5720.6120.61-6.74%8,090,000
Jun 16, 202522.6723.4521.9222.1022.10-7.30%7,145,585
Jun 13, 202524.8324.8323.7223.8423.84-3.68%4,060,580
Jun 12, 202523.7625.5023.7624.7524.75-1.04%5,211,791
Jun 11, 202524.0125.7623.7925.0125.011.09%5,312,950
Jun 10, 202523.9224.9923.9024.7424.745.59%3,861,619
Jun 9, 202523.8224.1922.9423.4323.436.94%7,304,000
Jun 6, 202522.8823.2221.4921.9121.91-5.88%8,231,339
Jun 5, 202522.4723.9222.2623.2823.282.56%8,855,077
Jun 4, 202523.2023.3122.4722.7022.700.62%5,282,020
Jun 3, 202523.6423.6522.1822.5622.56-0.97%6,608,978
Jun 2, 202522.7423.4422.6522.7822.78-14.65%9,115,817
May 30, 202525.6126.9725.6026.6926.693.69%4,342,379
May 29, 202525.3526.9625.1925.7425.741.66%5,726,240
May 28, 202523.4825.3523.4325.3225.3211.25%8,033,605
May 27, 202523.9224.0322.6022.7622.76-2.82%5,667,032
May 23, 202523.8224.0623.1023.4223.42-2.38%5,928,011
May 22, 202524.0924.7223.5323.9923.993.14%5,458,607
May 21, 202522.8923.5422.5523.2623.260.82%5,365,836
May 20, 202525.6025.6922.3923.0723.07-17.40%11,073,531
May 19, 202526.7728.0026.5327.9327.9312.58%8,043,186