Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinus Pharma CS (NQ: MRNS )

1.670 -0.090 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 1.760 1.770 1.620 1.670 1,329,465 -0.09(-5.11%)
Sep 30, 2024 1.820 1.880 1.740 1.760 444,360 -0.08(-4.35%)
Sep 27, 2024 1.750 1.860 1.720 1.840 572,702 +0.11(+6.36%)
Sep 26, 2024 1.750 1.770 1.720 1.730 339,350 -0.01(-0.57%)
Sep 25, 2024 1.900 1.900 1.701 1.740 688,707 -0.16(-8.42%)
Sep 24, 2024 1.640 1.970 1.560 1.900 3,009,190 +0.27(+16.56%)
Sep 23, 2024 1.800 1.810 1.620 1.630 1,144,941 -0.03(-1.81%)
Sep 20, 2024 1.620 1.680 1.550 1.660 1,323,595 +0.06(+3.75%)
Sep 19, 2024 1.560 1.620 1.521 1.600 434,990 +0.09(+5.96%)
Sep 18, 2024 1.560 1.611 1.500 1.510 224,016 -0.04(-2.58%)
Sep 17, 2024 1.560 1.605 1.540 1.550 306,052 +0.00(+0.00%)
Sep 16, 2024 1.500 1.580 1.470 1.550 488,507 +0.05(+3.33%)
Sep 13, 2024 1.400 1.510 1.400 1.500 1,610,841 +0.11(+7.91%)
Sep 12, 2024 1.400 1.410 1.380 1.390 723,901 +0.00(+0.00%)
Sep 11, 2024 1.390 1.430 1.381 1.390 295,441 -0.01(-0.71%)
Sep 10, 2024 1.380 1.420 1.370 1.400 154,840 +0.01(+0.72%)
Sep 09, 2024 1.420 1.450 1.380 1.390 266,753 -0.01(-0.71%)
Sep 06, 2024 1.390 1.430 1.340 1.400 271,578 +0.01(+0.72%)
Sep 05, 2024 1.410 1.420 1.390 1.390 136,676 -0.03(-2.11%)
Sep 04, 2024 1.430 1.460 1.385 1.420 410,510 -0.01(-0.70%)
Sep 03, 2024 1.400 1.460 1.365 1.430 387,644 +0.03(+2.14%)
Aug 30, 2024 1.430 1.430 1.350 1.400 415,990 +0.00(+0.00%)
Aug 29, 2024 1.430 1.450 1.400 1.400 196,330 +0.01(+0.72%)
Aug 28, 2024 1.440 1.470 1.370 1.390 296,912 -0.08(-5.44%)
Aug 27, 2024 1.450 1.480 1.420 1.470 227,259 +0.00(+0.00%)
Aug 26, 2024 1.320 1.530 1.320 1.470 885,604 +0.17(+13.08%)
Aug 23, 2024 1.340 1.380 1.290 1.300 402,430 -0.02(-1.52%)
Aug 22, 2024 1.350 1.380 1.320 1.320 213,498 -0.05(-3.65%)
Aug 21, 2024 1.360 1.390 1.294 1.370 178,972 +0.03(+2.24%)
Aug 20, 2024 1.350 1.375 1.292 1.340 231,088 +0.01(+0.75%)
Aug 19, 2024 1.290 1.340 1.250 1.330 190,054 +0.07(+5.56%)
Aug 16, 2024 1.200 1.280 1.200 1.260 303,448 +0.04(+3.28%)
Aug 15, 2024 1.130 1.230 1.110 1.220 337,783 +0.12(+10.91%)
Aug 14, 2024 1.160 1.160 1.050 1.100 429,322 -0.08(-6.78%)
Aug 13, 2024 1.170 1.240 1.160 1.180 345,466 -0.05(-4.07%)
Aug 12, 2024 1.240 1.280 1.210 1.230 194,611 +0.01(+0.82%)
Aug 09, 2024 1.250 1.290 1.210 1.220 388,097 -0.03(-2.40%)
Aug 08, 2024 1.170 1.250 1.160 1.250 330,660 +0.09(+7.76%)
Aug 07, 2024 1.170 1.240 1.150 1.160 420,565 +0.01(+0.87%)
Aug 06, 2024 1.130 1.205 1.100 1.150 609,514 +0.05(+4.55%)
Aug 05, 2024 1.200 1.210 1.100 1.100 844,991 -0.20(-15.38%)
Aug 02, 2024 1.350 1.370 1.290 1.300 670,721 -0.10(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.