Marinus Pharmaceuticals, Inc. (MRNS)
NASDAQ: MRNS · Real-Time Price · USD
0.309
+0.002 (0.49%)
At close: Nov 20, 2024, 4:00 PM
0.301
-0.008 (-2.46%)
Pre-market: Nov 21, 2024, 6:56 AM EST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |