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, 20250.550.550.550.550.55-260
Feb 10, 20250.550.550.550.550.550.09%1,102,795
Feb 7, 20250.550.550.550.550.550.16%766,085
Feb 6, 20250.550.550.550.550.55-0.25%1,132,911
Feb 5, 20250.550.550.550.550.550.62%658,950
Feb 4, 20250.540.550.540.550.55-0.05%892,165
Feb 3, 20250.540.550.540.550.550.81%403,765
Jan 31, 20250.540.540.540.540.540.35%257,315
Jan 30, 20250.540.540.540.540.54-0.48%1,779,256
Jan 29, 20250.540.550.540.540.54-0.15%245,692
Jan 28, 20250.540.540.540.540.540.24%247,339
Jan 27, 20250.540.540.540.540.540.13%704,748
Jan 24, 20250.540.540.540.540.54-0.15%600,691
Jan 23, 20250.540.550.540.540.54-0.40%1,241,612
Jan 22, 20250.540.550.540.550.550.55%2,375,101
Jan 21, 20250.540.550.530.540.540.39%7,396,916
Jan 17, 20250.540.550.540.540.54-0.22%1,394,823
Jan 16, 20250.540.540.540.540.54-0.07%574,563
Jan 15, 20250.540.540.540.540.540.46%1,141,998
Jan 14, 20250.540.540.540.540.54-0.39%1,748,177
Jan 13, 20250.540.560.540.540.540.76%2,600,034
Jan 10, 20250.540.550.530.540.540.94%2,450,901
Jan 8, 20250.540.540.530.530.53-0.23%2,200,771
Jan 7, 20250.540.550.530.530.53-0.07%1,669,138
Jan 6, 20250.540.540.530.530.53-0.82%3,977,370
Jan 3, 20250.530.540.520.540.540.75%1,259,930
Jan 2, 20250.530.540.520.530.53-0.21%2,919,927
Dec 31, 20240.530.540.530.540.541.71%3,584,290
Dec 30, 20240.520.540.510.530.5341.65%26,965,886
Dec 27, 20240.310.380.300.370.3715.06%2,629,891
Dec 26, 20240.260.340.250.320.3225.51%2,718,064
Dec 24, 20240.230.270.230.260.268.07%579,952
Dec 23, 20240.240.240.220.240.243.48%1,080,841
Dec 20, 20240.240.250.230.230.23-3.56%1,136,343
Dec 19, 20240.240.250.240.240.24-2.09%435,301
Dec 18, 20240.250.260.240.240.24-1.38%3,772,194
Dec 17, 20240.250.250.240.250.25-0.28%672,248
Dec 16, 20240.250.260.230.250.25-5.75%2,189,447
Dec 13, 20240.260.270.250.260.26-3.45%931,291
Dec 12, 20240.280.290.270.270.27-5.09%607,519
Dec 11, 20240.280.290.270.290.294.75%713,696
Dec 10, 20240.300.300.270.270.27-8.37%825,446
Dec 9, 20240.290.300.290.300.303.75%563,320
Dec 6, 20240.280.300.280.290.292.71%490,237
Dec 5, 20240.300.310.280.280.28-7.94%1,334,110
Dec 4, 20240.310.310.300.300.30-1.14%453,998
Dec 3, 20240.320.320.290.310.31-6.35%1,516,511
Dec 2, 20240.320.340.320.330.331.23%867,221
Nov 29, 20240.330.330.310.330.330.06%401,285
Nov 27, 20240.320.330.310.320.320.93%610,023