Marinus Pharmaceuticals, Inc. (MRNS)
NASDAQ: MRNS · Real-Time Price · USD
1.730
-0.010 (-0.57%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.90 | 1.90 | 1.70 | 1.74 | 1.74 | -8.42% | 688,708 |
| Sep 24, 2024 | 1.64 | 1.97 | 1.56 | 1.90 | 1.90 | 16.56% | 3,009,937 |
| Sep 23, 2024 | 1.80 | 1.81 | 1.62 | 1.63 | 1.63 | -1.81% | 1,145,057 |
| Sep 20, 2024 | 1.62 | 1.68 | 1.55 | 1.66 | 1.66 | 3.75% | 1,323,595 |
| Sep 19, 2024 | 1.56 | 1.62 | 1.52 | 1.60 | 1.60 | 5.96% | 434,990 |
| Sep 18, 2024 | 1.56 | 1.61 | 1.50 | 1.51 | 1.51 | -2.58% | 228,140 |
| Sep 17, 2024 | 1.56 | 1.61 | 1.54 | 1.55 | 1.55 | - | 306,067 |
| Sep 16, 2024 | 1.50 | 1.58 | 1.47 | 1.55 | 1.55 | 3.33% | 488,507 |
| Sep 13, 2024 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 7.91% | 1,610,841 |
| Sep 12, 2024 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | - | 723,901 |
| Sep 11, 2024 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | -0.71% | 295,441 |
| Sep 10, 2024 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 154,840 |
| Sep 9, 2024 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 266,753 |
| Sep 6, 2024 | 1.39 | 1.43 | 1.34 | 1.40 | 1.40 | 0.72% | 271,578 |
| Sep 5, 2024 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 136,712 |
| Sep 4, 2024 | 1.43 | 1.46 | 1.39 | 1.42 | 1.42 | -0.70% | 410,105 |
| Sep 3, 2024 | 1.40 | 1.46 | 1.37 | 1.43 | 1.43 | 2.14% | 387,644 |
| Aug 30, 2024 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | - | 415,990 |
| Aug 29, 2024 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | 0.72% | 196,340 |
| Aug 28, 2024 | 1.44 | 1.47 | 1.37 | 1.39 | 1.39 | -5.44% | 297,112 |
| Aug 27, 2024 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | - | 227,261 |
| Aug 26, 2024 | 1.32 | 1.53 | 1.32 | 1.47 | 1.47 | 13.08% | 885,604 |
| Aug 23, 2024 | 1.34 | 1.38 | 1.29 | 1.30 | 1.30 | -1.52% | 402,430 |
| Aug 22, 2024 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 213,501 |
| Aug 21, 2024 | 1.36 | 1.39 | 1.29 | 1.37 | 1.37 | 2.24% | 178,972 |
| Aug 20, 2024 | 1.35 | 1.38 | 1.29 | 1.34 | 1.34 | 0.75% | 231,500 |
| Aug 19, 2024 | 1.29 | 1.34 | 1.25 | 1.33 | 1.33 | 5.56% | 190,066 |
| Aug 16, 2024 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 3.28% | 303,448 |
| Aug 15, 2024 | 1.13 | 1.23 | 1.11 | 1.22 | 1.22 | 10.91% | 337,788 |
| Aug 14, 2024 | 1.16 | 1.16 | 1.05 | 1.10 | 1.10 | -6.78% | 429,322 |
| Aug 13, 2024 | 1.17 | 1.24 | 1.16 | 1.18 | 1.18 | -4.07% | 345,466 |
| Aug 12, 2024 | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | 0.82% | 194,612 |
| Aug 9, 2024 | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | -2.40% | 388,097 |
| Aug 8, 2024 | 1.17 | 1.25 | 1.16 | 1.25 | 1.25 | 7.76% | 330,660 |
| Aug 7, 2024 | 1.17 | 1.24 | 1.15 | 1.16 | 1.16 | 0.87% | 420,565 |
| Aug 6, 2024 | 1.13 | 1.21 | 1.10 | 1.15 | 1.15 | 4.55% | 609,734 |
| Aug 5, 2024 | 1.20 | 1.21 | 1.10 | 1.10 | 1.10 | -15.38% | 846,066 |
| Aug 2, 2024 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | -7.14% | 670,721 |
| Aug 1, 2024 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 558,307 |
| Jul 31, 2024 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | 0.72% | 439,267 |
| Jul 30, 2024 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 267,305 |
| Jul 29, 2024 | 1.41 | 1.45 | 1.36 | 1.40 | 1.40 | -2.10% | 459,337 |
| Jul 26, 2024 | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | 1.06% | 175,692 |
| Jul 25, 2024 | 1.41 | 1.46 | 1.40 | 1.42 | 1.42 | - | 208,688 |
| Jul 24, 2024 | 1.47 | 1.49 | 1.40 | 1.42 | 1.42 | -4.39% | 319,628 |
| Jul 23, 2024 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | -1.33% | 350,853 |
| Jul 22, 2024 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 571,810 |
| Jul 19, 2024 | 1.38 | 1.45 | 1.37 | 1.43 | 1.43 | 2.88% | 627,825 |
| Jul 18, 2024 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | - | 922,106 |
| Jul 17, 2024 | 1.45 | 1.47 | 1.37 | 1.39 | 1.39 | -5.76% | 550,231 |
| Jul 16, 2024 | 1.43 | 1.54 | 1.41 | 1.48 | 1.48 | 4.61% | 1,047,962 |
| Jul 15, 2024 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 669,398 |
| Jul 12, 2024 | 1.33 | 1.46 | 1.32 | 1.37 | 1.37 | 3.01% | 1,163,546 |
| Jul 11, 2024 | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | 8.13% | 679,977 |
| Jul 10, 2024 | 1.25 | 1.33 | 1.23 | 1.23 | 1.23 | -1.60% | 478,244 |
| Jul 9, 2024 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 644,262 |
| Jul 8, 2024 | 1.22 | 1.26 | 1.19 | 1.20 | 1.20 | - | 545,525 |
| Jul 5, 2024 | 1.22 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 369,248 |
| Jul 3, 2024 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 270,553 |
| Jul 2, 2024 | 1.26 | 1.30 | 1.15 | 1.19 | 1.19 | -7.03% | 848,706 |
| Jul 1, 2024 | 1.16 | 1.33 | 1.16 | 1.28 | 1.28 | 9.40% | 2,019,351 |
| Jun 28, 2024 | 1.24 | 1.28 | 1.10 | 1.17 | 1.17 | -4.88% | 7,894,914 |
| Jun 27, 2024 | 1.27 | 1.31 | 1.17 | 1.23 | 1.23 | -2.38% | 1,130,689 |
| Jun 26, 2024 | 1.35 | 1.36 | 1.25 | 1.26 | 1.26 | -7.35% | 763,900 |
| Jun 25, 2024 | 1.38 | 1.38 | 1.29 | 1.36 | 1.36 | -0.73% | 825,339 |
| Jun 24, 2024 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | 3.01% | 1,126,017 |
| Jun 21, 2024 | 1.36 | 1.39 | 1.31 | 1.33 | 1.33 | -1.48% | 893,372 |
| Jun 20, 2024 | 1.40 | 1.42 | 1.33 | 1.35 | 1.35 | -3.23% | 973,551 |
| Jun 18, 2024 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | -3.79% | 1,472,552 |
| Jun 17, 2024 | 1.39 | 1.57 | 1.36 | 1.45 | 1.45 | -1.02% | 2,600,822 |
| Jun 14, 2024 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 0.34% | 307,086 |
| Jun 13, 2024 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | 409,479 |
| Jun 12, 2024 | 1.53 | 1.64 | 1.47 | 1.49 | 1.49 | -4.49% | 691,979 |
| Jun 11, 2024 | 1.53 | 1.56 | 1.46 | 1.56 | 1.56 | 1.30% | 638,917 |
| Jun 10, 2024 | 1.50 | 1.62 | 1.49 | 1.54 | 1.54 | 1.32% | 774,101 |
| Jun 7, 2024 | 1.49 | 1.59 | 1.47 | 1.52 | 1.52 | 1.33% | 522,876 |
| Jun 6, 2024 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 384,898 |
| Jun 5, 2024 | 1.45 | 1.54 | 1.42 | 1.54 | 1.54 | 6.94% | 738,867 |
| Jun 4, 2024 | 1.50 | 1.54 | 1.43 | 1.44 | 1.44 | -2.70% | 693,863 |
| Jun 3, 2024 | 1.42 | 1.57 | 1.40 | 1.48 | 1.48 | 4.23% | 1,117,657 |
| May 31, 2024 | 1.47 | 1.59 | 1.41 | 1.42 | 1.42 | -2.74% | 866,191 |
| May 30, 2024 | 1.54 | 1.56 | 1.46 | 1.46 | 1.46 | -5.19% | 1,091,992 |
| May 29, 2024 | 1.47 | 1.56 | 1.40 | 1.54 | 1.54 | 2.67% | 1,599,892 |
| May 28, 2024 | 1.38 | 1.58 | 1.38 | 1.50 | 1.50 | 8.70% | 1,963,520 |
| May 24, 2024 | 1.31 | 1.40 | 1.29 | 1.38 | 1.38 | 6.15% | 1,147,466 |
| May 23, 2024 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | 0.78% | 1,516,835 |
| May 22, 2024 | 1.33 | 1.39 | 1.28 | 1.29 | 1.29 | -3.01% | 879,205 |
| May 21, 2024 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 1,617,246 |
| May 20, 2024 | 1.36 | 1.36 | 1.27 | 1.35 | 1.35 | 1.50% | 1,311,268 |
| May 17, 2024 | 1.31 | 1.38 | 1.30 | 1.33 | 1.33 | 2.31% | 1,305,323 |
| May 16, 2024 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 926,244 |
| May 15, 2024 | 1.35 | 1.45 | 1.33 | 1.33 | 1.33 | -0.75% | 1,079,563 |
| May 14, 2024 | 1.38 | 1.40 | 1.32 | 1.34 | 1.34 | -0.74% | 1,196,671 |
| May 13, 2024 | 1.37 | 1.42 | 1.33 | 1.35 | 1.35 | 1.50% | 922,471 |
| May 10, 2024 | 1.39 | 1.46 | 1.32 | 1.33 | 1.33 | -3.97% | 2,058,410 |
| May 9, 2024 | 1.50 | 1.50 | 1.38 | 1.39 | 1.39 | -3.15% | 1,221,211 |
| May 8, 2024 | 1.54 | 1.77 | 1.41 | 1.43 | 1.43 | -8.92% | 2,402,294 |
| May 7, 2024 | 1.47 | 1.57 | 1.45 | 1.57 | 1.57 | 6.08% | 1,304,147 |
| May 6, 2024 | 1.57 | 1.61 | 1.47 | 1.48 | 1.48 | -1.99% | 1,574,489 |
| May 3, 2024 | 1.50 | 1.65 | 1.48 | 1.51 | 1.51 | 4.14% | 1,620,694 |