Marinus Pharmaceuticals I... (MRNS)
0.55
0.00 (0.00%)
At close: Feb 10, 2025, 3:59 PM
MRNS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00% | 1,102,795 |
| Feb 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00% | 1,102,795 |
| Feb 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00% | 766,085 |
| Feb 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00% | 1,132,911 |
| Feb 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00% | 658,950 |
| Feb 4, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.00 | 0.00% | 892,165 |
| Feb 3, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.01 | 1.85% | 403,765 |
| Jan 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 257,315 |
| Jan 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 1,779,300 |
| Jan 29, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00% | 245,700 |
| Jan 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 247,339 |
| Jan 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 704,748 |
| Jan 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 600,691 |
| Jan 23, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | -0.01 | -1.82% | 1,241,612 |
| Jan 22, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.01 | 1.85% | 2,375,101 |
| Jan 21, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.00 | 0.00% | 7,396,916 |
| Jan 17, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00% | 1,394,823 |
| Jan 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 574,600 |
| Jan 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 1,142,000 |
| Jan 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 1,748,177 |
| Jan 13, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.00 | 0.00% | 2,600,034 |
| Jan 10, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.01 | 1.89% | 2,450,901 |
| Jan 8, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.00 | 0.00% | 2,200,771 |
| Jan 7, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.00 | 0.00% | 1,669,138 |
| Jan 6, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | -0.01 | -1.85% | 3,977,400 |
| Jan 3, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.01 | 1.89% | 1,259,930 |
| Jan 2, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | -0.01 | -1.85% | 2,919,927 |
| Dec 31, 2024 | 0.53 | 0.54 | 0.53 | 0.54 | 0.01 | 1.89% | 3,584,290 |
| Dec 30, 2024 | 0.52 | 0.54 | 0.51 | 0.53 | 0.16 | 43.24% | 26,965,900 |
| Dec 27, 2024 | 0.31 | 0.38 | 0.30 | 0.37 | 0.05 | 15.62% | 2,629,900 |
| Dec 26, 2024 | 0.26 | 0.34 | 0.25 | 0.32 | 0.06 | 23.08% | 2,718,100 |
| Dec 24, 2024 | 0.23 | 0.26 | 0.23 | 0.26 | 0.02 | 8.33% | 580,000 |
| Dec 23, 2024 | 0.24 | 0.24 | 0.22 | 0.24 | 0.01 | 4.35% | 1,080,841 |
| Dec 20, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17% | 1,136,343 |
| Dec 19, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 435,301 |
| Dec 18, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00% | 3,772,200 |
| Dec 17, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 672,248 |
| Dec 16, 2024 | 0.25 | 0.26 | 0.23 | 0.25 | -0.01 | -3.85% | 2,189,447 |
| Dec 13, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 931,300 |
| Dec 12, 2024 | 0.28 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90% | 607,519 |
| Dec 11, 2024 | 0.28 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41% | 713,700 |
| Dec 10, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | -0.03 | -10.00% | 825,446 |
| Dec 9, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | 0.01 | 3.45% | 563,320 |
| Dec 6, 2024 | 0.28 | 0.30 | 0.28 | 0.29 | 0.01 | 3.57% | 490,237 |
| Dec 5, 2024 | 0.30 | 0.31 | 0.28 | 0.28 | -0.02 | -6.67% | 1,334,110 |
| Dec 4, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23% | 454,000 |
| Dec 3, 2024 | 0.32 | 0.32 | 0.29 | 0.31 | -0.02 | -6.06% | 1,516,511 |
| Dec 2, 2024 | 0.32 | 0.34 | 0.32 | 0.33 | 0.01 | 3.13% | 867,221 |
| Nov 29, 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 401,300 |
| Nov 27, 2024 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00% | 610,023 |