Marinus Pharmaceuticals Inc. Common Stockのデータ

Marinus Pharmaceuticals Inc. Common Stockの基本情報

名前 Marinus Pharmaceuticals Inc. Common Stock
ティッカー MRNS
国 United States
上場年 2014.0
セクター Health Care

Marinus Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.5 14.56 15.4 14.6 234000.0 14.6
2021-02-12 15.4 14.68 15.01 15.4 238000.0 15.4
2021-02-11 15.29 14.82 15.25 14.99 250500.0 14.99
2021-02-10 15.5 14.63 15.12 15.08 318200.0 15.08
2021-02-09 15.25 14.5 14.5 15.0 339300.0 15.0
2021-02-08 14.5 13.7 13.7 14.5 484000.0 14.5
2021-02-05 13.81 13.2 13.57 13.6 250300.0 13.6
2021-02-04 14.35 13.35 13.79 13.48 240700.0 13.48
2021-02-03 14.5 13.13 13.58 13.85 626900.0 13.85
2021-02-02 13.48 12.62 12.91 13.42 305800.0 13.42
2021-02-01 12.76 11.97 12.45 12.65 257100.0 12.65
2021-01-29 13.07 12.16 12.5 12.43 302300.0 12.43
2021-01-28 13.31 12.43 12.79 12.53 299800.0 12.53
2021-01-27 13.58 12.63 13.3 12.74 292400.0 12.74
2021-01-26 14.43 13.42 13.71 13.47 341800.0 13.47
2021-01-25 13.88 13.21 13.41 13.81 228100.0 13.81
2021-01-22 13.66 12.86 13.15 13.51 272700.0 13.51
2021-01-21 13.29 12.32 12.75 13.2 277400.0 13.2
2021-01-20 12.77 12.4 12.75 12.73 236600.0 12.73
2021-01-19 12.9 12.24 12.68 12.67 293800.0 12.67
2021-01-15 13.1 12.53 12.76 12.6 323200.0 12.6
2021-01-14 13.0 12.56 12.65 12.73 369700.0 12.73
2021-01-13 13.8 12.4 12.89 12.62 791400.0 12.62
2021-01-12 12.3 11.83 12.29 12.14 341900.0 12.14
2021-01-11 12.59 12.11 12.26 12.18 250000.0 12.18
2021-01-08 12.68 12.21 12.45 12.45 250200.0 12.45
2021-01-07 12.49 11.91 11.91 12.35 579600.0 12.35
2021-01-06 12.4 11.78 12.01 11.81 541000.0 11.81
2021-01-05 12.43 11.88 12.24 12.01 499300.0 12.01
2021-01-04 12.43 11.89 12.17 12.2 274100.0 12.2
2020-12-31 12.3 11.84 12.25 12.2 309400.0 12.2
2020-12-30 12.53 11.81 12.02 12.33 380800.0 12.33
2020-12-29 12.26 11.64 12.19 11.94 573000.0 11.94
2020-12-28 12.79 12.09 12.67 12.26 637400.0 12.26
2020-12-24 12.89 12.49 12.55 12.63 185900.0 12.63
2020-12-23 12.9 12.35 12.58 12.7 417800.0 12.7
2020-12-22 13.07 12.38 12.9 12.63 481200.0 12.63
2020-12-21 13.03 12.51 13.0 12.84 514500.0 12.84
2020-12-18 13.57 12.92 13.48 12.99 1250400.0 12.99
2020-12-17 13.56 13.05 13.36 13.4 350200.0 13.4
2020-12-16 13.62 13.02 13.59 13.4 311000.0 13.4
2020-12-15 13.59 12.97 13.27 13.36 517200.0 13.36
2020-12-14 13.64 12.91 12.98 13.11 489500.0 13.11
2020-12-11 13.89 12.9 13.47 12.95 606000.0 12.95
2020-12-10 13.62 12.66 13.33 13.61 967300.0 13.61
2020-12-09 14.08 13.26 13.96 13.6 1415200.0 13.6
2020-12-08 14.34 13.68 14.31 13.76 3893500.0 13.76
2020-12-07 15.7 14.56 14.56 15.61 599500.0 15.61
2020-12-04 14.96 14.35 14.73 14.57 519000.0 14.57
2020-12-03 15.1 14.45 14.85 14.54 656600.0 14.54
2020-12-02 15.7 14.37 15.5 14.83 958000.0 14.83
2020-12-01 17.14 15.79 16.15 15.89 1288500.0 15.89
2020-11-30 16.22 14.33 14.69 15.89 1208700.0 15.89
2020-11-27 15.5 14.53 15.27 14.64 281100.0 14.64
2020-11-25 14.81 14.44 14.44 14.65 249300.0 14.65
2020-11-24 15.14 14.45 14.93 14.58 361100.0 14.58
2020-11-23 16.3 14.81 15.69 14.84 633900.0 14.84
2020-11-20 15.63 14.22 14.36 15.37 375500.0 15.37
2020-11-19 14.86 14.07 14.18 14.5 186200.0 14.5
2020-11-18 15.44 14.04 14.58 14.33 506900.0 14.33
2020-11-17 14.5 13.8 14.0 14.46 361100.0 14.46
2020-11-16 15.0 13.76 14.93 14.06 545700.0 14.06
2020-11-13 15.16 14.52 14.76 14.97 309300.0 14.97
2020-11-12 15.0 14.1 14.62 14.47 360400.0 14.47
2020-11-11 14.75 13.63 13.98 14.6 655600.0 14.6
2020-11-10 14.41 13.46 14.38 13.87 449100.0 13.87
2020-11-09 14.1 12.93 13.74 13.71 473300.0 13.71
2020-11-06 14.02 13.3 13.5 13.42 283900.0 13.42
2020-11-05 14.14 13.33 14.02 13.5 365900.0 13.5
2020-11-04 14.26 13.72 13.73 13.85 322200.0 13.85
2020-11-03 13.93 13.23 13.24 13.7 507700.0 13.7
2020-11-02 13.28 12.75 13.0 13.19 405500.0 13.19
2020-10-30 13.49 12.89 13.33 13.04 274800.0 13.04
2020-10-29 13.49 12.75 13.14 13.36 254700.0 13.36
2020-10-28 13.42 12.68 13.26 13.16 344700.0 13.16
2020-10-27 13.82 13.2 13.59 13.44 828700.0 13.44
2020-10-26 14.14 13.16 13.81 13.55 292900.0 13.55
2020-10-23 14.82 13.7 14.57 14.04 388900.0 14.04
2020-10-22 14.4 13.68 13.79 14.35 532300.0 14.35
2020-10-21 14.15 13.6 14.06 13.82 396800.0 13.82
2020-10-20 15.45 13.96 15.35 14.07 562700.0 14.07
2020-10-19 15.6 14.85 15.0 15.08 445400.0 15.08
2020-10-16 15.3 14.72 15.14 14.92 396100.0 14.92
2020-10-15 15.71 14.1 14.14 14.99 836800.0 14.99
2020-10-14 15.38 14.17 15.15 14.49 768400.0 14.49
2020-10-13 15.44 14.55 14.8 15.11 587800.0 15.11
2020-10-12 15.15 14.53 14.53 14.86 537600.0 14.86
2020-10-09 15.34 14.41 15.05 14.53 749900.0 14.53
2020-10-08 16.1 14.5 15.64 15.03 913500.0 15.03
2020-10-07 15.52 14.3 14.4 15.44 840700.0 15.44
2020-10-06 15.06 13.17 13.76 14.15 1318400.0 14.15
2020-10-05 13.9 12.09 12.11 13.86 1194300.0 13.86
2020-10-02 12.98 11.85 12.58 12.07 1091600.0 12.07
2020-10-01 13.09 12.1 12.74 13.04 909500.0 13.04
2020-09-30 13.0 11.94 12.25 12.85 1015400.0 12.85
2020-09-29 11.91 11.0 11.18 11.62 754000.0 11.62
2020-09-28 11.73 10.94 11.44 11.26 1094800.0 11.26
2020-09-25 12.98 10.84 11.0 11.15 2323300.0 11.15
2020-09-24 11.88 10.61 11.76 10.7 1404900.0 10.7
2020-09-23 13.08 11.67 12.1 12.01 1226700.0 12.01
2020-09-22 12.88 11.84 12.56 12.56 943700.0 12.56
2020-09-21 13.8 12.68 13.68 12.84 773500.0 12.84
2020-09-18 14.76 12.44 13.36 13.84 1936400.0 13.84
2020-09-17 13.64 12.0 12.36 12.86 1107800.0 12.86
2020-09-16 12.84 11.64 12.08 12.72 2761000.0 12.72
2020-09-15 16.28 11.92 13.36 12.8 41658400.0 12.8
2020-09-14 8.6 8.12 8.36 8.44 2046500.0 8.44
2020-09-11 8.4 7.72 8.12 8.0 533600.0 8.0
2020-09-10 8.2 7.52 7.6 7.8 651600.0 7.8
2020-09-09 7.84 7.32 7.56 7.52 427400.0 7.52
2020-09-08 7.64 7.04 7.36 7.36 373100.0 7.36
2020-09-04 7.52 6.92 7.12 7.36 566100.0 7.36
2020-09-03 7.56 7.04 7.32 7.12 370200.0 7.12
2020-09-02 7.72 7.16 7.68 7.28 323000.0 7.28
2020-09-01 8.0 7.36 8.0 7.56 405400.0 7.56
2020-08-31 8.32 7.56 8.0 7.76 649500.0 7.76
2020-08-28 8.32 7.16 7.16 7.88 1109500.0 7.88
2020-08-27 7.4 7.0 7.4 7.08 568800.0 7.08
2020-08-26 7.84 7.08 7.84 7.28 732200.0 7.28
2020-08-25 8.0 7.48 7.56 7.84 271300.0 7.84
2020-08-24 8.8 7.64 8.8 7.64 666500.0 7.64
2020-08-21 8.72 7.88 7.88 8.6 740500.0 8.6
2020-08-20 8.12 7.78 8.12 8.0 348900.0 8.0
2020-08-19 8.2 7.68 8.08 8.12 555300.0 8.12
2020-08-18 8.08 7.36 7.76 8.04 490500.0 8.04
2020-08-17 7.68 7.16 7.24 7.68 2044400.0 7.68
2020-08-14 7.2 6.96 7.2 7.16 981500.0 7.16
2020-08-13 7.28 6.9 7.16 7.24 1633900.0 7.24
2020-08-12 7.4 6.84 7.4 7.08 1800800.0 7.08
2020-08-11 7.6 6.96 7.36 7.28 1627300.0 7.28
2020-08-10 7.4 7.16 7.36 7.28 1526300.0 7.28
2020-08-07 8.0 7.12 8.0 7.16 2952900.0 7.16
2020-08-06 8.4 7.18 7.2 8.36 3315100.0 8.36
2020-08-05 7.08 6.72 7.0 7.08 910100.0 7.08
2020-08-04 7.0 6.56 6.76 6.96 829400.0 6.96
2020-08-03 6.92 6.6 6.88 6.72 1079400.0 6.72
2020-07-31 6.98 6.44 6.96 6.72 1111400.0 6.72
2020-07-30 7.52 6.2 7.0 6.84 3919300.0 6.84
2020-07-29 6.6 6.04 6.52 6.36 1899200.0 6.36
2020-07-28 6.76 6.48 6.76 6.52 1041400.0 6.52
2020-07-27 7.12 6.52 7.04 6.8 1493500.0 6.8
2020-07-24 7.16 6.84 7.16 6.88 1138000.0 6.88
2020-07-23 7.69 6.88 7.68 7.2 2864600.0 7.2
2020-07-22 7.72 7.36 7.4 7.68 1300600.0 7.68
2020-07-21 7.64 7.18 7.48 7.36 1555900.0 7.36
2020-07-20 7.86 7.14 7.68 7.44 1758000.0 7.44
2020-07-17 8.28 7.28 7.28 7.64 2107900.0 7.64
2020-07-16 7.44 7.04 7.4 7.32 1355500.0 7.32
2020-07-15 7.88 7.12 7.8 7.36 4094800.0 7.36
2020-07-14 9.12 8.04 9.0 8.08 1951800.0 8.08
2020-07-13 9.6 8.72 9.56 8.92 1121300.0 8.92
2020-07-10 9.72 7.64 9.44 9.32 2635500.0 9.32
2020-07-09 10.48 9.44 10.28 9.56 885500.0 9.56
2020-07-08 10.14 9.52 9.8 10.12 893500.0 10.12
2020-07-07 10.4 9.2 9.8 9.64 1183400.0 9.64
2020-07-06 10.72 9.8 10.16 9.8 1300000.0 9.8
2020-07-02 10.86 9.88 10.8 10.16 1368500.0 10.16
2020-07-01 11.16 9.96 10.84 10.68 2471600.0 10.68
2020-06-30 10.34 9.82 10.12 10.16 1237400.0 10.16
2020-06-29 10.92 10.0 10.6 10.04 852400.0 10.04
2020-06-26 10.8 10.2 10.68 10.48 1924600.0 10.48
2020-06-25 10.8 10.16 10.6 10.76 702300.0 10.76
2020-06-24 11.12 10.2 11.0 10.52 880900.0 10.52
2020-06-23 11.4 10.64 10.76 10.94 899300.0 10.94
2020-06-22 11.04 10.0 11.0 10.56 1285700.0 10.56
2020-06-19 11.36 10.6 10.92 10.92 1614000.0 10.92
2020-06-18 11.0 10.44 10.56 10.68 664900.0 10.68
2020-06-17 11.92 10.4 11.88 10.6 1809600.0 10.6
2020-06-16 14.0 10.48 10.56 11.56 8972300.0 11.56
2020-06-15 10.16 9.0 9.2 10.08 1437800.0 10.08
2020-06-12 10.08 9.12 9.84 9.56 936500.0 9.56
2020-06-11 10.42 9.04 10.2 9.32 1044700.0 9.32
2020-06-10 10.96 10.36 10.72 10.44 520200.0 10.44
2020-06-09 11.44 10.6 11.24 10.68 1028700.0 10.68
2020-06-08 11.68 10.85 11.04 11.4 790300.0 11.4
2020-06-05 11.16 10.56 10.72 10.98 941600.0 10.98
2020-06-04 11.0 10.24 10.36 10.64 889100.0 10.64
2020-06-03 10.56 10.0 10.48 10.36 1050000.0 10.36
2020-06-02 10.6 9.8 10.44 10.28 1348700.0 10.28
2020-06-01 10.76 10.2 10.24 10.48 1032100.0 10.48
2020-05-29 10.8 10.0 10.6 10.16 4138000.0 10.16
2020-05-28 12.64 11.2 12.32 11.2 1369200.0 11.2
2020-05-27 13.16 11.8 13.16 12.28 1049400.0 12.28
2020-05-26 13.64 12.12 12.76 12.72 1294400.0 12.72
2020-05-22 12.24 11.12 11.4 12.24 753100.0 12.24
2020-05-21 12.8 10.88 11.56 11.4 1686600.0 11.4
2020-05-20 11.68 10.98 11.12 11.6 1110200.0 11.6
2020-05-19 12.0 9.92 10.16 11.0 1878100.0 11.0
2020-05-18 10.68 9.48 9.8 10.08 2120600.0 10.08
2020-05-15 9.44 8.56 8.64 9.12 1139000.0 9.12
2020-05-14 8.76 8.08 8.52 8.48 744000.0 8.48
2020-05-13 9.6 8.24 9.0 8.8 1272600.0 8.8
2020-05-12 9.44 8.4 8.52 8.74 985300.0 8.74
2020-05-11 8.76 7.8 7.92 8.52 1026700.0 8.52
2020-05-08 8.48 7.72 8.16 7.92 912000.0 7.92
2020-05-07 8.76 7.92 8.76 7.96 794900.0 7.96
2020-05-06 8.72 7.54 8.0 8.6 903900.0 8.6
2020-05-05 8.08 7.36 7.56 7.84 661500.0 7.84
2020-05-04 7.88 7.2 7.68 7.2 701500.0 7.2
2020-05-01 8.2 7.76 8.2 8.0 704400.0 8.0
2020-04-30 8.68 8.02 8.56 8.16 401400.0 8.16
2020-04-29 8.84 8.48 8.84 8.6 427200.0 8.6
2020-04-28 9.0 8.08 8.84 8.44 552000.0 8.44
2020-04-27 8.64 7.64 8.08 8.36 670900.0 8.36
2020-04-24 8.08 7.44 7.6 7.88 467900.0 7.88
2020-04-23 7.92 7.4 7.64 7.44 298500.0 7.44
2020-04-22 7.84 7.32 7.84 7.76 266600.0 7.76
2020-04-21 7.72 7.08 7.24 7.68 317500.0 7.68
2020-04-20 7.76 6.68 7.52 7.48 458100.0 7.48
2020-04-17 7.75 7.12 7.28 7.6 531800.0 7.6
2020-04-16 7.4 6.86 7.16 7.16 293600.0 7.16
2020-04-15 7.32 6.72 7.32 7.16 424700.0 7.16
2020-04-14 8.0 7.36 7.6 7.48 465700.0 7.48
2020-04-13 7.56 6.4 6.72 7.4 594300.0 7.4
2020-04-09 7.0 6.24 7.0 6.64 970900.0 6.64
2020-04-08 7.04 6.4 6.64 6.6 515600.0 6.6
2020-04-07 6.88 6.28 6.64 6.52 577000.0 6.52
2020-04-06 6.6 6.12 6.36 6.48 1051000.0 6.48
2020-04-03 6.64 5.92 6.44 5.96 108000.0 5.96
2020-04-02 7.12 6.18 6.92 6.44 198200.0 6.44
2020-04-01 7.84 6.8 7.84 6.92 172000.0 6.92
2020-03-31 8.48 7.12 7.36 8.12 169100.0 8.12
2020-03-30 7.4 6.72 7.28 7.4 126900.0 7.4
2020-03-27 7.96 7.2 7.84 7.24 115500.0 7.24
2020-03-26 8.12 7.76 8.12 8.0 158000.0 8.0
2020-03-25 8.68 7.56 8.4 8.16 227500.0 8.16
2020-03-24 8.4 7.24 7.84 8.4 272300.0 8.4
2020-03-23 9.0 6.92 8.44 7.24 378600.0 7.24
2020-03-20 9.28 6.48 6.6 8.4 1323300.0 8.4
2020-03-19 6.48 4.98 5.2 6.48 207500.0 6.48
2020-03-18 5.68 4.88 5.28 5.16 275200.0 5.16
2020-03-17 6.0 4.6 5.28 5.76 336900.0 5.76
2020-03-16 5.4 4.16 5.32 4.76 550000.0 4.76
2020-03-13 6.2 5.0 5.8 6.2 416000.0 6.2
2020-03-12 6.0 4.2 5.64 5.36 513800.0 5.36
2020-03-11 7.76 6.44 7.32 6.56 275000.0 6.56
2020-03-10 8.64 7.22 8.16 7.52 379200.0 7.52
2020-03-09 9.3 7.92 9.2 7.96 293000.0 7.96
2020-03-06 10.48 9.68 10.04 9.72 219300.0 9.72
2020-03-05 11.2 10.24 11.0 10.56 190100.0 10.56
2020-03-04 11.08 10.28 10.6 11.0 181400.0 11.0
2020-03-03 11.12 10.0 10.12 10.36 237000.0 10.36
2020-03-02 10.36 9.8 10.24 10.08 179800.0 10.08
2020-02-28 10.32 9.32 9.92 10.0 427100.0 10.0
2020-02-27 11.08 10.12 10.6 10.24 262300.0 10.24
2020-02-26 11.48 10.52 11.24 10.96 267900.0 10.96
2020-02-25 11.64 10.6 11.6 11.24 406800.0 11.24
2020-02-24 11.68 10.4 10.88 11.44 329400.0 11.44
2020-02-21 11.6 10.84 11.12 11.36 382800.0 11.36
2020-02-20 12.36 10.2 10.52 12.16 703000.0 12.16
2020-02-19 11.08 10.08 10.88 10.44 386500.0 10.44
2020-02-18 11.18 9.16 9.2 10.8 831000.0 10.8