Marinus Pharmaceuticals, Inc. (MRNS)
Feb 11, 2025 - MRNS was delisted (reason: acquired by Immedica)
0.550
+0.001 (0.09%)
Inactive · Last trade price
on Feb 11, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 260 |
| Feb 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.09% | 1,102,795 |
| Feb 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.16% | 766,085 |
| Feb 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.25% | 1,132,911 |
| Feb 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.62% | 658,950 |
| Feb 4, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -0.05% | 892,165 |
| Feb 3, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.81% | 403,765 |
| Jan 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.35% | 257,315 |
| Jan 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.48% | 1,779,256 |
| Jan 29, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.15% | 245,692 |
| Jan 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.24% | 247,339 |
| Jan 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.13% | 704,748 |
| Jan 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.15% | 600,691 |
| Jan 23, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.40% | 1,241,612 |
| Jan 22, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.55% | 2,375,101 |
| Jan 21, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.39% | 7,396,916 |
| Jan 17, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.22% | 1,394,823 |
| Jan 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.07% | 574,563 |
| Jan 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.46% | 1,141,998 |
| Jan 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.39% | 1,748,177 |
| Jan 13, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.76% | 2,600,034 |
| Jan 10, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.94% | 2,450,901 |
| Jan 8, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.23% | 2,200,771 |
| Jan 7, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.07% | 1,669,138 |
| Jan 6, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.82% | 3,977,370 |
| Jan 3, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.75% | 1,259,930 |
| Jan 2, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.21% | 2,919,927 |
| Dec 31, 2024 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.71% | 3,584,290 |
| Dec 30, 2024 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 41.65% | 26,965,886 |
| Dec 27, 2024 | 0.31 | 0.38 | 0.30 | 0.37 | 0.37 | 15.06% | 2,629,891 |
| Dec 26, 2024 | 0.26 | 0.34 | 0.25 | 0.32 | 0.32 | 25.51% | 2,718,064 |
| Dec 24, 2024 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 8.07% | 579,952 |
| Dec 23, 2024 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 3.48% | 1,080,841 |
| Dec 20, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.56% | 1,136,343 |
| Dec 19, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.09% | 435,301 |
| Dec 18, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -1.38% | 3,772,194 |
| Dec 17, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.28% | 672,248 |
| Dec 16, 2024 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -5.75% | 2,189,447 |
| Dec 13, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.45% | 931,291 |
| Dec 12, 2024 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.09% | 607,519 |
| Dec 11, 2024 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 4.75% | 713,696 |
| Dec 10, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.37% | 825,446 |
| Dec 9, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.75% | 563,320 |
| Dec 6, 2024 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.71% | 490,237 |
| Dec 5, 2024 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -7.94% | 1,334,110 |
| Dec 4, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.14% | 453,998 |
| Dec 3, 2024 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -6.35% | 1,516,511 |
| Dec 2, 2024 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.23% | 867,221 |
| Nov 29, 2024 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 0.06% | 401,285 |
| Nov 27, 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 0.93% | 610,023 |
| Nov 26, 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.62% | 1,001,005 |
| Nov 25, 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.37% | 860,447 |
| Nov 22, 2024 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 0.84% | 867,732 |
| Nov 21, 2024 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.30% | 860,147 |
| Nov 20, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 0.49% | 661,413 |
| Nov 19, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.16% | 880,379 |
| Nov 18, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 2.05% | 1,290,665 |
| Nov 15, 2024 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | -2.24% | 1,637,074 |
| Nov 14, 2024 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 2.12% | 1,352,288 |
| Nov 13, 2024 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -12.35% | 1,738,963 |
| Nov 12, 2024 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 3.05% | 818,606 |
| Nov 11, 2024 | 0.36 | 0.37 | 0.33 | 0.33 | 0.33 | -3.10% | 1,456,588 |
| Nov 8, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -3.79% | 892,121 |
| Nov 7, 2024 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 7.20% | 2,484,009 |
| Nov 6, 2024 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 3.33% | 1,401,526 |
| Nov 5, 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.56% | 770,523 |
| Nov 4, 2024 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | 1.43% | 2,053,065 |
| Nov 1, 2024 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 8.25% | 2,286,144 |
| Oct 31, 2024 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -5.11% | 2,823,178 |
| Oct 30, 2024 | 0.31 | 0.35 | 0.29 | 0.32 | 0.32 | 10.07% | 5,270,739 |
| Oct 29, 2024 | 0.36 | 0.36 | 0.29 | 0.29 | 0.29 | -22.36% | 5,784,507 |
| Oct 28, 2024 | 0.38 | 0.42 | 0.35 | 0.37 | 0.37 | -7.80% | 8,098,312 |
| Oct 25, 2024 | 0.30 | 0.46 | 0.26 | 0.41 | 0.41 | 36.86% | 43,511,731 |
| Oct 24, 2024 | 0.49 | 0.52 | 0.28 | 0.30 | 0.30 | -82.49% | 48,265,132 |
| Oct 23, 2024 | 1.77 | 1.79 | 1.63 | 1.69 | 1.69 | -3.43% | 430,833 |
| Oct 22, 2024 | 1.84 | 1.84 | 1.72 | 1.75 | 1.75 | -3.85% | 649,604 |
| Oct 21, 2024 | 1.85 | 1.96 | 1.81 | 1.82 | 1.82 | -1.62% | 462,438 |
| Oct 18, 2024 | 1.73 | 1.87 | 1.73 | 1.85 | 1.85 | 6.32% | 1,111,109 |
| Oct 17, 2024 | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -3.33% | 396,047 |
| Oct 16, 2024 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | 3.45% | 423,949 |
| Oct 15, 2024 | 1.78 | 1.83 | 1.73 | 1.74 | 1.74 | -3.33% | 246,137 |
| Oct 14, 2024 | 1.80 | 1.82 | 1.76 | 1.80 | 1.80 | 2.86% | 564,267 |
| Oct 11, 2024 | 1.67 | 1.76 | 1.66 | 1.75 | 1.75 | 6.06% | 356,087 |
| Oct 10, 2024 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 343,464 |
| Oct 9, 2024 | 1.73 | 1.79 | 1.69 | 1.70 | 1.70 | -2.30% | 461,079 |
| Oct 8, 2024 | 1.82 | 1.86 | 1.71 | 1.74 | 1.74 | -5.95% | 543,728 |
| Oct 7, 2024 | 1.78 | 1.88 | 1.78 | 1.85 | 1.85 | 3.93% | 840,817 |
| Oct 4, 2024 | 1.73 | 1.82 | 1.71 | 1.78 | 1.78 | 2.89% | 344,571 |
| Oct 3, 2024 | 1.69 | 1.75 | 1.64 | 1.73 | 1.73 | 1.76% | 577,607 |
| Oct 2, 2024 | 1.68 | 1.81 | 1.66 | 1.70 | 1.70 | 1.80% | 1,107,484 |
| Oct 1, 2024 | 1.76 | 1.77 | 1.62 | 1.67 | 1.67 | -5.11% | 1,329,465 |
| Sep 30, 2024 | 1.82 | 1.88 | 1.74 | 1.76 | 1.76 | -4.35% | 444,372 |
| Sep 27, 2024 | 1.75 | 1.86 | 1.72 | 1.84 | 1.84 | 6.36% | 572,702 |
| Sep 26, 2024 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -0.57% | 339,350 |
| 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 |