AgriFORCE Growing Systems Ltd. (AGRI)
NASDAQ: AGRI · Real-Time Price · USD
3.130
-0.070 (-2.19%)
At close: Aug 8, 2025, 4:00 PM
3.070
-0.060 (-1.92%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.11 | 3.34 | 3.03 | 3.13 | 3.13 | -2.19% | 147,710 |
| Aug 7, 2025 | 3.28 | 3.48 | 2.97 | 3.20 | 3.20 | 2.24% | 5,263,976 |
| Aug 6, 2025 | 3.37 | 3.50 | 3.02 | 3.13 | 3.13 | -14.25% | 145,704 |
| Aug 5, 2025 | 4.14 | 4.23 | 3.50 | 3.65 | 3.65 | -13.71% | 165,156 |
| Aug 4, 2025 | 4.09 | 4.35 | 3.96 | 4.23 | 4.23 | 4.70% | 106,164 |
| Aug 1, 2025 | 3.84 | 4.17 | 3.79 | 4.04 | 4.04 | -1.22% | 165,542 |
| Jul 31, 2025 | 4.26 | 4.36 | 3.94 | 4.09 | 4.09 | -13.53% | 213,542 |
| Jul 30, 2025 | 4.05 | 4.94 | 3.56 | 4.73 | 4.73 | 15.09% | 835,103 |
| Jul 29, 2025 | 5.25 | 5.38 | 4.05 | 4.11 | 4.11 | -17.80% | 8,435,400 |
| Jul 28, 2025 | 5.60 | 5.60 | 4.88 | 5.00 | 5.00 | -6.31% | 154,221 |
| Jul 25, 2025 | 4.82 | 5.35 | 4.73 | 5.34 | 5.34 | 10.82% | 90,539 |
| Jul 24, 2025 | 6.17 | 6.22 | 4.68 | 4.82 | 4.82 | -22.45% | 327,931 |
| Jul 23, 2025 | 6.67 | 6.98 | 5.91 | 6.21 | 6.21 | -2.36% | 819,078 |
| Jul 22, 2025 | 6.40 | 6.64 | 6.30 | 6.36 | 6.36 | -3.20% | 92,028 |
| Jul 21, 2025 | 6.84 | 6.85 | 6.48 | 6.57 | 6.57 | -2.54% | 69,305 |
| Jul 18, 2025 | 7.21 | 7.50 | 6.48 | 6.74 | 6.74 | -5.80% | 106,742 |
| Jul 17, 2025 | 7.03 | 7.38 | 6.66 | 7.16 | 7.16 | 10.40% | 212,441 |
| Jul 16, 2025 | 7.65 | 10.80 | 6.21 | 6.48 | 6.48 | -10.53% | 1,494,745 |
| Jul 15, 2025 | 7.02 | 7.74 | 6.66 | 7.25 | 7.25 | 8.62% | 207,066 |
| Jul 14, 2025 | 6.75 | 7.16 | 6.48 | 6.67 | 6.67 | -1.19% | 88,254 |
| Jul 11, 2025 | 6.81 | 7.02 | 6.03 | 6.75 | 6.75 | -6.02% | 677,776 |
| Jul 10, 2025 | 7.02 | 7.64 | 6.87 | 7.18 | 7.18 | 2.44% | 212,287 |
| Jul 9, 2025 | 7.11 | 7.25 | 6.75 | 7.01 | 7.01 | -1.57% | 13,943 |
| Jul 8, 2025 | 7.20 | 7.29 | 7.02 | 7.12 | 7.12 | -2.30% | 13,740 |
| Jul 7, 2025 | 6.80 | 7.74 | 6.80 | 7.29 | 7.29 | 7.30% | 77,128 |
| Jul 3, 2025 | 6.83 | 6.83 | 6.57 | 6.80 | 6.80 | 1.07% | 8,805 |
| Jul 2, 2025 | 6.93 | 7.03 | 6.48 | 6.72 | 6.72 | -1.71% | 20,956 |
| Jul 1, 2025 | 7.02 | 7.11 | 6.66 | 6.84 | 6.84 | -2.56% | 10,846 |
| Jun 30, 2025 | 7.03 | 7.11 | 6.82 | 7.02 | 7.02 | -0.13% | 9,088 |
| Jun 27, 2025 | 7.56 | 7.56 | 6.75 | 7.03 | 7.03 | -5.68% | 22,227 |
| Jun 26, 2025 | 8.62 | 8.62 | 7.20 | 7.45 | 7.45 | -6.97% | 29,153 |
| Jun 25, 2025 | 8.37 | 8.62 | 7.75 | 8.01 | 8.01 | -4.30% | 10,746 |
| Jun 24, 2025 | 8.73 | 9.23 | 8.28 | 8.37 | 8.37 | -4.86% | 19,303 |
| Jun 23, 2025 | 9.27 | 9.27 | 8.57 | 8.80 | 8.80 | -5.09% | 11,526 |
| Jun 20, 2025 | 9.90 | 10.13 | 9.09 | 9.27 | 9.27 | -7.21% | 16,778 |
| Jun 18, 2025 | 10.17 | 10.17 | 9.81 | 9.99 | 9.99 | 0.91% | 8,967 |
| Jun 17, 2025 | 9.99 | 10.17 | 9.72 | 9.90 | 9.90 | 1.85% | 17,122 |
| Jun 16, 2025 | 9.81 | 10.03 | 9.45 | 9.72 | 9.72 | -3.57% | 17,285 |
| Jun 13, 2025 | 10.71 | 10.80 | 10.08 | 10.08 | 10.08 | -5.88% | 6,977 |
| Jun 12, 2025 | 10.44 | 11.61 | 9.45 | 10.71 | 10.71 | 1.71% | 34,797 |
| Jun 11, 2025 | 10.98 | 11.07 | 10.08 | 10.53 | 10.53 | -2.50% | 32,693 |
| Jun 10, 2025 | 11.97 | 12.04 | 10.62 | 10.80 | 10.80 | -13.04% | 168,405 |
| Jun 9, 2025 | 12.78 | 12.78 | 12.07 | 12.42 | 12.42 | -2.13% | 7,263 |
| Jun 6, 2025 | 12.96 | 13.04 | 12.51 | 12.69 | 12.69 | -0.70% | 3,051 |
| Jun 5, 2025 | 12.87 | 13.12 | 12.69 | 12.78 | 12.78 | -1.38% | 4,907 |
| Jun 4, 2025 | 12.87 | 13.05 | 12.33 | 12.96 | 12.96 | 0.69% | 6,737 |
| Jun 3, 2025 | 12.15 | 12.96 | 11.97 | 12.87 | 12.87 | 5.15% | 5,640 |
| Jun 2, 2025 | 13.05 | 13.49 | 12.15 | 12.24 | 12.24 | -6.85% | 9,656 |
| May 30, 2025 | 13.41 | 13.68 | 13.14 | 13.14 | 13.14 | -6.41% | 14,273 |
| May 29, 2025 | 14.22 | 14.40 | 13.50 | 14.04 | 14.04 | -2.50% | 6,731 |