ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
6.31
+0.19 (3.10%)
At close: Aug 8, 2025, 4:00 PM
6.39
+0.08 (1.27%)
After-hours: Aug 8, 2025, 7:54 PM EDT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.26 | 6.55 | 6.08 | 6.31 | 6.31 | 3.10% | 548,727 |
| Aug 7, 2025 | 6.00 | 6.52 | 5.88 | 6.12 | 6.12 | -2.39% | 582,241 |
| Aug 6, 2025 | 6.72 | 6.95 | 6.10 | 6.27 | 6.27 | -6.97% | 716,236 |
| Aug 5, 2025 | 6.67 | 6.89 | 6.57 | 6.74 | 6.74 | 2.43% | 344,625 |
| Aug 4, 2025 | 6.47 | 6.58 | 6.35 | 6.58 | 6.58 | 1.08% | 301,987 |
| Aug 1, 2025 | 6.88 | 6.88 | 6.34 | 6.51 | 6.51 | -7.26% | 403,871 |
| Jul 31, 2025 | 7.48 | 7.61 | 6.94 | 7.02 | 7.02 | -7.27% | 496,359 |
| Jul 30, 2025 | 8.08 | 8.08 | 7.49 | 7.57 | 7.57 | -7.23% | 262,875 |
| Jul 29, 2025 | 8.19 | 8.21 | 7.77 | 8.16 | 8.16 | 0.37% | 302,903 |
| Jul 28, 2025 | 7.91 | 8.21 | 7.67 | 8.13 | 8.13 | 5.31% | 236,656 |
| Jul 25, 2025 | 8.22 | 8.30 | 7.61 | 7.72 | 7.72 | -5.74% | 325,383 |
| Jul 24, 2025 | 8.02 | 8.26 | 7.84 | 8.19 | 8.19 | 2.12% | 339,837 |
| Jul 23, 2025 | 7.86 | 8.44 | 7.76 | 8.02 | 8.02 | 3.48% | 634,618 |
| Jul 22, 2025 | 7.55 | 7.90 | 7.55 | 7.75 | 7.75 | 1.04% | 304,649 |
| Jul 21, 2025 | 8.03 | 8.13 | 7.58 | 7.67 | 7.67 | -3.28% | 259,233 |
| Jul 18, 2025 | 8.26 | 8.29 | 7.91 | 7.93 | 7.93 | -1.98% | 251,984 |
| Jul 17, 2025 | 7.84 | 8.16 | 7.78 | 8.09 | 8.09 | 3.06% | 318,232 |
| Jul 16, 2025 | 7.75 | 7.92 | 7.52 | 7.85 | 7.85 | 0.77% | 339,365 |
| Jul 15, 2025 | 8.08 | 8.16 | 7.65 | 7.79 | 7.79 | -2.26% | 337,862 |
| Jul 14, 2025 | 7.90 | 8.31 | 7.58 | 7.97 | 7.97 | - | 401,286 |
| Jul 11, 2025 | 7.87 | 8.16 | 7.74 | 7.97 | 7.97 | 1.27% | 344,630 |
| Jul 10, 2025 | 7.42 | 8.13 | 7.22 | 7.87 | 7.87 | 4.65% | 513,335 |
| Jul 9, 2025 | 7.91 | 7.94 | 7.41 | 7.52 | 7.52 | -4.69% | 361,709 |
| Jul 8, 2025 | 7.33 | 7.97 | 7.33 | 7.89 | 7.89 | 7.35% | 471,292 |
| Jul 7, 2025 | 7.31 | 7.54 | 7.15 | 7.35 | 7.35 | -1.21% | 468,780 |
| Jul 3, 2025 | 7.82 | 8.14 | 7.39 | 7.44 | 7.44 | -6.18% | 420,329 |
| Jul 2, 2025 | 8.11 | 8.14 | 7.68 | 7.93 | 7.93 | -0.50% | 763,485 |
| Jul 1, 2025 | 7.75 | 8.49 | 7.56 | 7.97 | 7.97 | 2.71% | 1,085,107 |
| Jun 30, 2025 | 8.09 | 8.09 | 7.76 | 7.76 | 7.76 | -4.08% | 409,493 |
| Jun 27, 2025 | 8.25 | 8.43 | 7.76 | 8.09 | 8.09 | -0.55% | 1,613,908 |
| Jun 26, 2025 | 7.69 | 8.29 | 7.63 | 8.14 | 8.14 | 4.83% | 608,722 |
| Jun 25, 2025 | 7.62 | 7.88 | 7.20 | 7.76 | 7.76 | -5.71% | 869,225 |
| Jun 24, 2025 | 8.02 | 8.32 | 7.84 | 8.23 | 8.23 | -0.24% | 1,256,741 |
| Jun 23, 2025 | 9.45 | 9.78 | 8.20 | 8.25 | 8.25 | -11.95% | 1,364,067 |
| Jun 20, 2025 | 9.70 | 9.76 | 9.31 | 9.37 | 9.37 | -2.60% | 1,107,113 |
| Jun 18, 2025 | 10.60 | 10.70 | 9.59 | 9.62 | 9.62 | -8.64% | 1,173,226 |
| Jun 17, 2025 | 9.81 | 10.58 | 9.68 | 10.53 | 10.53 | 7.28% | 1,528,691 |
| Jun 16, 2025 | 9.15 | 9.97 | 9.03 | 9.82 | 9.82 | 7.27% | 754,309 |
| Jun 13, 2025 | 9.31 | 9.48 | 8.95 | 9.15 | 9.15 | 0.99% | 445,778 |
| Jun 12, 2025 | 9.44 | 9.44 | 8.84 | 9.06 | 9.06 | -4.93% | 761,594 |
| Jun 11, 2025 | 9.50 | 9.80 | 9.14 | 9.53 | 9.53 | 0.63% | 986,233 |
| Jun 10, 2025 | 8.76 | 9.50 | 8.76 | 9.47 | 9.47 | 8.48% | 1,103,633 |
| Jun 9, 2025 | 8.82 | 9.00 | 8.61 | 8.73 | 8.73 | -1.58% | 654,482 |
| Jun 6, 2025 | 8.87 | 9.00 | 8.70 | 8.87 | 8.87 | 2.78% | 816,245 |
| Jun 5, 2025 | 7.82 | 8.87 | 7.74 | 8.63 | 8.63 | 10.64% | 923,208 |
| Jun 4, 2025 | 8.30 | 8.37 | 7.59 | 7.80 | 7.80 | -4.88% | 1,025,229 |
| Jun 3, 2025 | 8.19 | 8.36 | 7.89 | 8.20 | 8.20 | -0.12% | 1,116,866 |
| Jun 2, 2025 | 8.50 | 9.10 | 8.04 | 8.21 | 8.21 | -1.56% | 1,417,720 |
| May 30, 2025 | 7.81 | 8.40 | 7.63 | 8.34 | 8.34 | 5.17% | 1,173,130 |
| May 29, 2025 | 7.33 | 7.94 | 7.21 | 7.93 | 7.93 | 9.68% | 1,067,515 |