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
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 |