Marinus Pharmaceuticals, Inc. (MRNS)
Feb 11, 2025 - MRNS was delisted (reason: acquired by Immedica)
0.5500
+0.0010 (0.09%)
Inactive · Last trade price on Feb 11, 2025

Marinus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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