Airtouch Solar Ltd (TLV:ARTS)
Israel · Delayed Price · Currency is ILS · Price in ILA 60.40
-1.80 (-2.89%)
Aug 5, 2025, 4:40 PM IDT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 62.20 | 62.20 | 58.90 | 59.80 | 59.80 | -3.86% | 22,111 |
| Aug 4, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 12,350 |
| Jul 31, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Jul 30, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Jul 29, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Jul 28, 2025 | 61.60 | 62.40 | 61.60 | 62.20 | 62.20 | 3.32% | 15,031 |
| Jul 27, 2025 | 58.70 | 63.50 | 58.70 | 60.20 | 60.20 | 2.56% | 11,620 |
| Jul 24, 2025 | 60.60 | 61.00 | 58.40 | 58.70 | 58.70 | -3.14% | 44,976 |
| Jul 23, 2025 | 60.90 | 61.20 | 58.40 | 60.60 | 60.60 | -0.49% | 11,560 |
| Jul 22, 2025 | 60.00 | 63.00 | 59.60 | 60.90 | 60.90 | 1.33% | 17,126 |
| Jul 21, 2025 | 60.70 | 60.70 | 58.50 | 60.10 | 60.10 | -0.99% | 35,932 |
| Jul 20, 2025 | 59.10 | 63.90 | 58.00 | 60.70 | 60.70 | 2.71% | 32,362 |
| Jul 17, 2025 | 59.40 | 60.50 | 58.60 | 59.10 | 59.10 | - | 72,597 |
| Jul 16, 2025 | 61.40 | 64.80 | 58.00 | 59.10 | 59.10 | -3.75% | 105,414 |
| Jul 15, 2025 | 62.40 | 63.10 | 60.10 | 61.40 | 61.40 | -1.60% | 47,803 |
| Jul 14, 2025 | 65.50 | 65.50 | 61.50 | 62.40 | 62.40 | -4.73% | 81,075 |
| Jul 13, 2025 | 68.40 | 69.70 | 63.20 | 65.50 | 65.50 | -4.24% | 28,386 |
| Jul 10, 2025 | 69.80 | 69.80 | 67.90 | 68.40 | 68.40 | -2.01% | 41,234 |
| Jul 9, 2025 | 68.60 | 71.80 | 67.30 | 69.80 | 69.80 | 1.75% | 61,271 |
| Jul 8, 2025 | 68.00 | 69.70 | 68.00 | 68.60 | 68.60 | 0.88% | 3,199 |
| Jul 7, 2025 | 68.50 | 73.50 | 66.20 | 68.00 | 68.00 | -0.73% | 341,236 |
| Jul 6, 2025 | 61.40 | 71.00 | 61.40 | 68.50 | 68.50 | 14.17% | 216,503 |
| Jul 3, 2025 | 60.30 | 62.50 | 59.30 | 60.00 | 60.00 | -0.33% | 155,609 |
| Jul 2, 2025 | 64.40 | 65.40 | 58.00 | 60.20 | 60.20 | -4.44% | 68,611 |
| Jul 1, 2025 | 64.80 | 64.80 | 60.30 | 63.00 | 63.00 | -2.78% | 70,832 |
| Jun 30, 2025 | 65.50 | 69.30 | 64.00 | 64.80 | 64.80 | 1.09% | 140,203 |
| Jun 29, 2025 | 55.20 | 68.90 | 54.80 | 64.10 | 64.10 | 16.12% | 449,099 |
| Jun 26, 2025 | 56.00 | 58.50 | 53.60 | 55.20 | 55.20 | -1.43% | 49,974 |
| Jun 25, 2025 | 55.20 | 58.50 | 55.20 | 56.00 | 56.00 | 1.45% | 108,190 |
| Jun 24, 2025 | 53.00 | 58.90 | 52.00 | 55.20 | 55.20 | 4.15% | 189,835 |
| Jun 23, 2025 | 56.70 | 60.40 | 52.00 | 53.00 | 53.00 | -6.53% | 219,851 |
| Jun 22, 2025 | 59.20 | 59.20 | 48.70 | 56.70 | 56.70 | -4.22% | 1,382,399 |
| Jun 19, 2025 | 59.80 | 62.80 | 57.40 | 59.20 | 59.20 | -1.00% | 57,960 |
| Jun 18, 2025 | 59.90 | 62.60 | 59.50 | 59.80 | 59.80 | -2.61% | 72,105 |
| Jun 17, 2025 | 65.00 | 65.00 | 58.00 | 61.40 | 61.40 | -5.54% | 324,972 |
| Jun 16, 2025 | 63.60 | 69.00 | 63.60 | 65.00 | 65.00 | 2.20% | 30,183 |
| Jun 15, 2025 | 64.90 | 64.90 | 63.00 | 63.60 | 63.60 | -4.36% | 44,827 |
| Jun 12, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jun 11, 2025 | 66.70 | 69.70 | 66.00 | 66.50 | 66.50 | -0.30% | 23,824 |
| Jun 10, 2025 | 66.80 | 69.70 | 65.00 | 66.70 | 66.70 | -0.15% | 10,239 |
| Jun 9, 2025 | 68.00 | 68.70 | 64.00 | 66.80 | 66.80 | -1.76% | 34,610 |
| Jun 8, 2025 | 68.10 | 68.10 | 68.00 | 68.00 | 68.00 | -0.15% | 21,385 |
| Jun 5, 2025 | 70.00 | 70.00 | 67.40 | 68.10 | 68.10 | -2.71% | 25,426 |
| Jun 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,000 |
| Jun 3, 2025 | 71.50 | 71.60 | 69.00 | 70.00 | 70.00 | -2.10% | 25,060 |
| May 29, 2025 | 70.50 | 77.00 | 69.00 | 71.50 | 71.50 | 2.44% | 19,571 |
| May 28, 2025 | 68.10 | 70.00 | 68.10 | 69.80 | 69.80 | 2.50% | 5,458 |
| May 27, 2025 | 69.20 | 69.30 | 67.50 | 68.10 | 68.10 | -1.59% | 13,722 |
| May 26, 2025 | 66.60 | 69.90 | 66.60 | 69.20 | 69.20 | 3.90% | 4,922 |
| May 25, 2025 | 69.10 | 69.10 | 66.00 | 66.60 | 66.60 | -3.62% | 32,188 |