Marinus Pharmaceuticals, Inc. - MRNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2025	0.55	0.55	0.55	0.55	0.55	1.1M
February 10, 2025	0.55	0.55	0.55	0.55	0.55	1.1M
February 07, 2025	0.55	0.55	0.55	0.55	0.55	766,085
February 06, 2025	0.55	0.55	0.55	0.55	0.55	1.13M
February 05, 2025	0.55	0.55	0.55	0.55	0.55	658,950
February 04, 2025	0.54	0.55	0.55	0.55	0.54	892,165
February 03, 2025	0.54	0.55	0.55	0.55	0.54	403,765
January 31, 2025	0.54	0.54	0.54	0.54	0.54	257,315
January 30, 2025	0.54	0.54	0.54	0.54	0.54	1.78M
January 29, 2025	0.54	0.54	0.54	0.55	0.54	245,700
January 28, 2025	0.54	0.54	0.54	0.54	0.54	247,339
January 27, 2025	0.54	0.54	0.54	0.54	0.54	704,748
January 24, 2025	0.54	0.54	0.54	0.54	0.54	600,691
January 23, 2025	0.54	0.54	0.54	0.55	0.54	1.24M
January 22, 2025	0.54	0.55	0.55	0.55	0.54	2.38M
January 21, 2025	0.54	0.54	0.54	0.55	0.53	7.4M
January 17, 2025	0.54	0.54	0.54	0.55	0.54	1.39M
January 16, 2025	0.54	0.54	0.54	0.54	0.54	574,600
January 15, 2025	0.54	0.54	0.54	0.54	0.54	1.14M
January 14, 2025	0.54	0.54	0.54	0.54	0.54	1.75M
January 13, 2025	0.54	0.54	0.54	0.56	0.54	2.6M
January 10, 2025	0.54	0.54	0.54	0.55	0.53	2.45M
January 08, 2025	0.54	0.53	0.53	0.54	0.53	2.2M
January 07, 2025	0.54	0.53	0.53	0.55	0.53	1.67M
January 06, 2025	0.54	0.53	0.53	0.54	0.53	3.98M
January 03, 2025	0.53	0.54	0.54	0.54	0.52	1.26M
January 02, 2025	0.53	0.53	0.53	0.54	0.52	2.92M
December 31, 2024	0.53	0.54	0.54	0.54	0.53	3.58M
December 30, 2024	0.52	0.53	0.53	0.54	0.51	26.97M
December 27, 2024	0.31	0.37	0.37	0.38	0.3	2.63M
December 26, 2024	0.26	0.32	0.32	0.34	0.25	2.72M
December 24, 2024	0.23	0.26	0.26	0.27	0.23	580,000
December 23, 2024	0.24	0.24	0.24	0.24	0.22	1.08M
December 20, 2024	0.24	0.23	0.23	0.25	0.23	1.14M
December 19, 2024	0.24	0.24	0.24	0.25	0.24	435,301
December 18, 2024	0.25	0.24	0.24	0.26	0.24	3.77M
December 17, 2024	0.25	0.25	0.25	0.25	0.24	672,248
December 16, 2024	0.25	0.25	0.25	0.26	0.23	2.19M
December 13, 2024	0.26	0.26	0.26	0.27	0.25	931,300
December 12, 2024	0.28	0.27	0.27	0.29	0.27	607,519
December 11, 2024	0.28	0.29	0.29	0.29	0.27	713,700
December 10, 2024	0.3	0.27	0.27	0.3	0.27	825,446
December 09, 2024	0.29	0.3	0.3	0.3	0.29	563,320
December 06, 2024	0.28	0.29	0.29	0.3	0.28	490,237
December 05, 2024	0.3	0.28	0.28	0.31	0.28	1.33M
December 04, 2024	0.31	0.3	0.3	0.31	0.3	454,000
December 03, 2024	0.32	0.31	0.31	0.32	0.29	1.52M
December 02, 2024	0.32	0.33	0.33	0.34	0.32	867,221
November 29, 2024	0.33	0.32	0.32	0.33	0.31	401,300
November 27, 2024	0.32	0.32	0.32	0.33	0.31	610,023
November 26, 2024	0.32	0.32	0.32	0.33	0.31	1M
November 25, 2024	0.32	0.32	0.32	0.33	0.31	860,447
November 22, 2024	0.32	0.33	0.33	0.34	0.31	867,732
November 21, 2024	0.3	0.32	0.32	0.32	0.3	860,147
November 20, 2024	0.31	0.31	0.31	0.32	0.3	661,413
November 19, 2024	0.31	0.31	0.31	0.32	0.3	880,400
November 18, 2024	0.31	0.31	0.31	0.32	0.3	1.29M
November 15, 2024	0.31	0.3	0.3	0.33	0.29	1.64M
November 14, 2024	0.31	0.31	0.31	0.31	0.29	1.35M
November 13, 2024	0.34	0.3	0.3	0.34	0.3	1.74M

Marinus Pharmaceuticals, Inc. (MRNS) NASDAQ