Marinus Pharmaceuticals, Inc. (MRNS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.4600 | 1.5300 | 1.1700 | 1.4100 | 1.4100 | 4,835,700 |
| 17 Apr 2024 | 1.2300 | 1.5400 | 1.1600 | 1.4400 | 1.4400 | 10,367,900 |
| 16 Apr 2024 | 1.3200 | 1.6500 | 1.1100 | 1.2000 | 1.2000 | 22,196,700 |
| 15 Apr 2024 | 1.8500 | 1.9500 | 1.2500 | 1.3000 | 1.3000 | 35,571,100 |
| 12 Apr 2024 | 7.8700 | 7.9900 | 7.4000 | 7.5200 | 7.5200 | 624,000 |
| 11 Apr 2024 | 8.1700 | 8.2600 | 7.9000 | 7.9200 | 7.9200 | 434,100 |
| 10 Apr 2024 | 8.1600 | 8.2800 | 7.8800 | 8.0900 | 8.0900 | 671,300 |
| 09 Apr 2024 | 8.1800 | 8.4500 | 8.0400 | 8.3800 | 8.3800 | 634,500 |
| 08 Apr 2024 | 7.8500 | 8.2600 | 7.4200 | 8.2000 | 8.2000 | 688,700 |
| 05 Apr 2024 | 8.6600 | 8.9000 | 7.7500 | 7.8000 | 7.8000 | 886,600 |
| 04 Apr 2024 | 8.7900 | 8.9400 | 8.5900 | 8.6800 | 8.6800 | 444,600 |
| 03 Apr 2024 | 8.7800 | 9.0300 | 8.3900 | 8.7000 | 8.7000 | 799,800 |
| 02 Apr 2024 | 8.8600 | 8.9900 | 8.7000 | 8.8700 | 8.8700 | 407,700 |
| 01 Apr 2024 | 9.0000 | 9.0700 | 8.5400 | 8.9700 | 8.9700 | 484,300 |
| 28 Mar 2024 | 8.9100 | 9.2400 | 8.8250 | 9.0400 | 9.0400 | 869,000 |
| 27 Mar 2024 | 8.8600 | 9.0800 | 8.5600 | 8.8500 | 8.8500 | 427,200 |
| 26 Mar 2024 | 9.3400 | 9.4100 | 8.4900 | 8.7900 | 8.7900 | 583,000 |
| 25 Mar 2024 | 8.8100 | 8.9800 | 8.7850 | 8.9300 | 8.9300 | 297,700 |
| 22 Mar 2024 | 9.0500 | 9.0800 | 8.6400 | 8.8100 | 8.8100 | 257,500 |
| 21 Mar 2024 | 9.0700 | 9.1400 | 8.8300 | 9.0100 | 9.0100 | 457,400 |
| 20 Mar 2024 | 9.2700 | 9.2700 | 8.9000 | 9.0400 | 9.0400 | 308,300 |
| 19 Mar 2024 | 9.0000 | 9.5000 | 8.8800 | 9.3000 | 9.3000 | 292,100 |
| 18 Mar 2024 | 9.4000 | 9.6900 | 8.8400 | 9.0200 | 9.0200 | 395,400 |
| 15 Mar 2024 | 8.9100 | 9.6850 | 8.8900 | 9.3900 | 9.3900 | 1,193,000 |
| 14 Mar 2024 | 9.4500 | 9.5300 | 8.7500 | 8.9500 | 8.9500 | 481,200 |
| 13 Mar 2024 | 9.3400 | 9.6900 | 9.3300 | 9.4400 | 9.4400 | 361,600 |
| 12 Mar 2024 | 8.5200 | 9.3000 | 8.4450 | 9.2800 | 9.2800 | 564,700 |
| 11 Mar 2024 | 8.8500 | 8.9600 | 8.3700 | 8.4800 | 8.4800 | 532,900 |
| 08 Mar 2024 | 8.8300 | 9.2700 | 8.7000 | 8.8500 | 8.8500 | 699,500 |
| 07 Mar 2024 | 9.0900 | 9.1400 | 8.1500 | 8.7500 | 8.7500 | 1,120,500 |
| 06 Mar 2024 | 9.0100 | 9.3800 | 8.2600 | 9.0300 | 9.0300 | 1,371,300 |
| 05 Mar 2024 | 9.5600 | 9.6600 | 9.2100 | 9.2400 | 9.2400 | 345,400 |
| 04 Mar 2024 | 10.0600 | 10.0600 | 9.3200 | 9.5400 | 9.5400 | 310,200 |
| 01 Mar 2024 | 9.5900 | 10.5000 | 9.5900 | 9.9200 | 9.9200 | 603,600 |
| 29 Feb 2024 | 10.0200 | 10.1000 | 9.2700 | 9.5000 | 9.5000 | 368,300 |
| 28 Feb 2024 | 9.9400 | 9.9900 | 9.7200 | 9.8600 | 9.8600 | 237,000 |
| 27 Feb 2024 | 10.1000 | 10.1200 | 9.8600 | 10.0000 | 10.0000 | 426,800 |
| 26 Feb 2024 | 9.7500 | 10.0300 | 9.7500 | 9.9900 | 9.9900 | 276,000 |
| 23 Feb 2024 | 9.5600 | 9.8500 | 9.5000 | 9.7700 | 9.7700 | 328,300 |
| 22 Feb 2024 | 9.8000 | 9.9800 | 9.5650 | 9.6200 | 9.6200 | 243,600 |
| 21 Feb 2024 | 9.5400 | 9.7800 | 9.4400 | 9.7500 | 9.7500 | 219,600 |
| 20 Feb 2024 | 9.8700 | 10.0200 | 9.0510 | 9.5400 | 9.5400 | 308,900 |
| 16 Feb 2024 | 9.9800 | 10.0000 | 9.7600 | 9.9600 | 9.9600 | 270,100 |
| 15 Feb 2024 | 10.1200 | 10.1600 | 9.9300 | 10.0000 | 10.0000 | 244,400 |
| 14 Feb 2024 | 10.0800 | 10.1700 | 9.9400 | 10.0100 | 10.0100 | 397,600 |
| 13 Feb 2024 | 9.8300 | 10.1300 | 9.6990 | 9.9000 | 9.9000 | 427,200 |
| 12 Feb 2024 | 10.1000 | 10.2350 | 9.8900 | 10.2100 | 10.2100 | 423,400 |
| 09 Feb 2024 | 10.1000 | 10.2650 | 10.0400 | 10.1000 | 10.1000 | 301,600 |
| 08 Feb 2024 | 9.9000 | 10.0200 | 9.7600 | 9.9900 | 9.9900 | 239,600 |
| 07 Feb 2024 | 10.0000 | 10.0000 | 9.7600 | 9.9100 | 9.9100 | 158,900 |
| 06 Feb 2024 | 9.9100 | 10.1000 | 9.9000 | 10.0000 | 10.0000 | 216,800 |
| 05 Feb 2024 | 9.8600 | 10.0100 | 9.7200 | 9.9400 | 9.9400 | 149,400 |
| 02 Feb 2024 | 9.8400 | 10.0100 | 9.7200 | 9.9800 | 9.9800 | 236,600 |
| 01 Feb 2024 | 9.8300 | 10.1300 | 9.7500 | 9.9900 | 9.9900 | 328,900 |
| 31 Jan 2024 | 9.9900 | 10.0500 | 9.7250 | 9.7400 | 9.7400 | 221,800 |
| 30 Jan 2024 | 10.2000 | 10.2000 | 9.7350 | 9.9900 | 9.9900 | 320,700 |
| 29 Jan 2024 | 10.0500 | 10.3550 | 10.0050 | 10.1600 | 10.1600 | 489,600 |
| 26 Jan 2024 | 10.1500 | 10.2750 | 9.8600 | 10.0200 | 10.0200 | 256,600 |
| 25 Jan 2024 | 10.0000 | 10.2400 | 9.9300 | 10.0000 | 10.0000 | 405,700 |
| 24 Jan 2024 | 10.0900 | 10.1300 | 9.5600 | 9.8600 | 9.8600 | 228,100 |
| 23 Jan 2024 | 10.2700 | 10.3400 | 9.8800 | 9.9500 | 9.9500 | 436,800 |
| 22 Jan 2024 | 9.5000 | 10.1300 | 9.3700 | 10.1200 | 10.1200 | 313,300 |
| 19 Jan 2024 | 9.8100 | 9.8100 | 9.4800 | 9.6100 | 9.6100 | 194,300 |
| 18 Jan 2024 | 9.7200 | 9.7980 | 9.4000 | 9.7400 | 9.7400 | 464,000 |
| 17 Jan 2024 | 9.3800 | 9.6500 | 9.1800 | 9.6200 | 9.6200 | 376,900 |
| 16 Jan 2024 | 9.7300 | 9.7300 | 9.3200 | 9.5300 | 9.5300 | 463,100 |
| 12 Jan 2024 | 10.4200 | 10.4200 | 9.6600 | 9.8000 | 9.8000 | 359,500 |
| 11 Jan 2024 | 10.3900 | 10.4900 | 10.0300 | 10.2600 | 10.2600 | 459,800 |
| 10 Jan 2024 | 10.9600 | 11.1650 | 10.3900 | 10.5000 | 10.5000 | 506,600 |
| 09 Jan 2024 | 11.1200 | 11.1550 | 10.8600 | 10.9900 | 10.9900 | 533,900 |
| 08 Jan 2024 | 10.7900 | 11.2600 | 10.5300 | 11.2100 | 11.2100 | 593,000 |
| 05 Jan 2024 | 10.3200 | 11.0300 | 10.0000 | 10.8400 | 10.8400 | 948,300 |
| 04 Jan 2024 | 9.7500 | 11.2200 | 9.6800 | 10.5200 | 10.5200 | 753,400 |
| 03 Jan 2024 | 10.4500 | 10.8900 | 10.3380 | 10.4200 | 10.4200 | 373,200 |
| 02 Jan 2024 | 10.7100 | 10.7600 | 10.3100 | 10.4000 | 10.4000 | 444,400 |
| 29 Dec 2023 | 11.0100 | 11.0100 | 10.6800 | 10.8700 | 10.8700 | 389,900 |
| 28 Dec 2023 | 10.9500 | 11.1600 | 10.7700 | 10.9900 | 10.9900 | 435,000 |
| 27 Dec 2023 | 10.8000 | 11.1500 | 10.5800 | 10.9700 | 10.9700 | 452,700 |
| 26 Dec 2023 | 10.6000 | 11.2500 | 10.3700 | 10.8000 | 10.8000 | 585,600 |
| 22 Dec 2023 | 9.8500 | 10.5300 | 9.8500 | 10.4400 | 10.4400 | 483,600 |
| 21 Dec 2023 | 9.4000 | 9.8000 | 9.3290 | 9.7100 | 9.7100 | 973,000 |
| 20 Dec 2023 | 9.3700 | 9.6400 | 9.1090 | 9.2900 | 9.2900 | 421,900 |
| 19 Dec 2023 | 8.9900 | 9.6500 | 8.9900 | 9.4400 | 9.4400 | 477,100 |
| 18 Dec 2023 | 8.5000 | 9.0500 | 8.3050 | 8.9700 | 8.9700 | 297,600 |
| 15 Dec 2023 | 8.8900 | 8.9500 | 8.4900 | 8.5900 | 8.5900 | 922,300 |
| 14 Dec 2023 | 8.9100 | 8.9800 | 7.9800 | 8.7000 | 8.7000 | 713,400 |
| 13 Dec 2023 | 8.5800 | 9.2400 | 8.3500 | 8.8100 | 8.8100 | 592,900 |
| 12 Dec 2023 | 8.4300 | 8.6400 | 8.3500 | 8.5400 | 8.5400 | 206,400 |
| 11 Dec 2023 | 8.5100 | 8.5100 | 8.1100 | 8.4200 | 8.4200 | 199,400 |
| 08 Dec 2023 | 8.4400 | 8.7500 | 8.2800 | 8.5000 | 8.5000 | 310,900 |
| 07 Dec 2023 | 8.2500 | 8.4900 | 7.9100 | 8.4700 | 8.4700 | 483,300 |
| 06 Dec 2023 | 8.0500 | 8.4400 | 7.9100 | 8.2300 | 8.2300 | 458,600 |
| 05 Dec 2023 | 7.4300 | 8.0000 | 7.4000 | 7.9700 | 7.9700 | 309,400 |
| 04 Dec 2023 | 7.3600 | 7.7000 | 7.3400 | 7.5000 | 7.5000 | 405,200 |
| 01 Dec 2023 | 6.7400 | 7.3300 | 6.5800 | 7.3150 | 7.3150 | 369,800 |
| 30 Nov 2023 | 6.8500 | 7.0800 | 6.6750 | 6.7300 | 6.7300 | 209,600 |
| 29 Nov 2023 | 6.4200 | 7.0000 | 6.2900 | 6.7500 | 6.7500 | 329,100 |
| 28 Nov 2023 | 6.3500 | 6.4100 | 6.0400 | 6.3100 | 6.3100 | 380,100 |
| 27 Nov 2023 | 6.3900 | 6.3950 | 6.1600 | 6.3000 | 6.3000 | 290,600 |
| 24 Nov 2023 | 6.1000 | 6.4600 | 6.1000 | 6.4600 | 6.4600 | 109,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.