GR Engineering Services Limited (ASX:GNG)
Australia · Delayed Price · Currency is AUD 3.940
+0.230 (6.20%)
Aug 1, 2025, 4:10 PM AEST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.73 | 3.94 | 3.72 | 3.91 | 3.91 | 5.39% | 286,047 |
| Jul 31, 2025 | 3.77 | 3.77 | 3.64 | 3.71 | 3.71 | -1.07% | 244,420 |
| Jul 30, 2025 | 3.80 | 3.81 | 3.74 | 3.75 | 3.75 | -0.79% | 116,605 |
| Jul 29, 2025 | 3.85 | 3.86 | 3.74 | 3.78 | 3.78 | -3.32% | 183,571 |
| Jul 28, 2025 | 3.84 | 3.96 | 3.81 | 3.91 | 3.91 | 1.82% | 303,487 |
| Jul 25, 2025 | 3.68 | 3.89 | 3.66 | 3.84 | 3.84 | 5.21% | 411,706 |
| Jul 24, 2025 | 3.60 | 3.65 | 3.57 | 3.65 | 3.65 | 1.39% | 91,921 |
| Jul 23, 2025 | 3.64 | 3.69 | 3.60 | 3.60 | 3.60 | -1.10% | 81,436 |
| Jul 22, 2025 | 3.63 | 3.70 | 3.55 | 3.64 | 3.64 | 0.28% | 141,343 |
| Jul 21, 2025 | 3.68 | 3.68 | 3.57 | 3.63 | 3.63 | -1.89% | 121,346 |
| Jul 18, 2025 | 3.67 | 3.73 | 3.58 | 3.70 | 3.70 | 0.27% | 410,897 |
| Jul 17, 2025 | 3.70 | 3.75 | 3.60 | 3.69 | 3.69 | 3.36% | 379,925 |
| Jul 16, 2025 | 3.50 | 3.59 | 3.48 | 3.57 | 3.57 | 3.18% | 237,401 |
| Jul 15, 2025 | 3.36 | 3.49 | 3.34 | 3.46 | 3.46 | 2.98% | 202,194 |
| Jul 14, 2025 | 3.30 | 3.39 | 3.24 | 3.36 | 3.36 | 3.70% | 278,176 |
| Jul 11, 2025 | 3.24 | 3.30 | 3.24 | 3.24 | 3.24 | - | 88,763 |
| Jul 10, 2025 | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 88,869 |
| Jul 9, 2025 | 3.30 | 3.31 | 3.23 | 3.26 | 3.26 | -0.61% | 191,078 |
| Jul 8, 2025 | 3.23 | 3.35 | 3.21 | 3.28 | 3.28 | 1.55% | 313,113 |
| Jul 7, 2025 | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -1.52% | 84,719 |
| Jul 4, 2025 | 3.23 | 3.29 | 3.20 | 3.28 | 3.28 | 0.61% | 120,335 |
| Jul 3, 2025 | 3.26 | 3.27 | 3.19 | 3.26 | 3.26 | - | 47,240 |
| Jul 2, 2025 | 3.27 | 3.27 | 3.21 | 3.26 | 3.26 | - | 78,694 |
| Jul 1, 2025 | 3.25 | 3.28 | 3.19 | 3.26 | 3.26 | 0.31% | 157,601 |
| Jun 30, 2025 | 3.10 | 3.25 | 3.01 | 3.25 | 3.25 | 4.84% | 202,889 |
| Jun 27, 2025 | 3.15 | 3.16 | 3.08 | 3.10 | 3.10 | -0.96% | 197,862 |
| Jun 26, 2025 | 3.15 | 3.18 | 3.11 | 3.13 | 3.13 | 0.32% | 193,922 |
| Jun 25, 2025 | 3.26 | 3.30 | 3.11 | 3.12 | 3.12 | -4.00% | 239,418 |
| Jun 24, 2025 | 3.25 | 3.29 | 3.23 | 3.25 | 3.25 | -0.91% | 75,986 |
| Jun 23, 2025 | 3.25 | 3.28 | 3.20 | 3.28 | 3.28 | -0.30% | 90,487 |
| Jun 20, 2025 | 3.12 | 3.30 | 3.10 | 3.29 | 3.29 | 7.17% | 310,331 |
| Jun 19, 2025 | 3.12 | 3.15 | 3.07 | 3.07 | 3.07 | -2.54% | 89,675 |
| Jun 18, 2025 | 3.17 | 3.17 | 3.10 | 3.15 | 3.15 | - | 127,425 |
| Jun 17, 2025 | 3.04 | 3.22 | 2.98 | 3.15 | 3.15 | 6.06% | 291,496 |
| Jun 16, 2025 | 3.07 | 3.07 | 2.96 | 2.97 | 2.97 | -2.94% | 176,461 |
| Jun 13, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | - | 165,455 |
| Jun 12, 2025 | 3.01 | 3.11 | 3.01 | 3.06 | 3.06 | 0.66% | 216,370 |
| Jun 11, 2025 | 3.05 | 3.09 | 2.95 | 3.04 | 3.04 | 0.33% | 161,848 |
| Jun 10, 2025 | 2.85 | 3.03 | 2.85 | 3.03 | 3.03 | 8.21% | 449,964 |
| Jun 6, 2025 | 2.85 | 2.87 | 2.78 | 2.80 | 2.80 | - | 103,230 |
| Jun 5, 2025 | 2.83 | 2.88 | 2.80 | 2.80 | 2.80 | - | 86,891 |
| Jun 4, 2025 | 2.81 | 2.84 | 2.78 | 2.80 | 2.80 | -1.06% | 46,637 |
| Jun 3, 2025 | 2.78 | 2.85 | 2.78 | 2.83 | 2.83 | 2.54% | 86,169 |
| Jun 2, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 79,236 |
| May 30, 2025 | 2.81 | 2.84 | 2.80 | 2.80 | 2.80 | -0.36% | 115,350 |
| May 29, 2025 | 2.81 | 2.83 | 2.77 | 2.81 | 2.81 | -0.35% | 148,114 |
| May 28, 2025 | 2.85 | 2.87 | 2.81 | 2.82 | 2.82 | -1.05% | 155,340 |
| May 27, 2025 | 2.87 | 2.88 | 2.85 | 2.85 | 2.85 | -0.70% | 173,753 |
| May 26, 2025 | 2.86 | 2.94 | 2.85 | 2.87 | 2.87 | 0.70% | 176,280 |
| May 23, 2025 | 2.88 | 2.93 | 2.81 | 2.85 | 2.85 | -1.38% | 82,151 |