-
5 DAY PERFORMANCE
+1.73% -
1 MONTH PERFORMANCE
+25.71% -
3 MONTH PERFORMANCE
+37.50% -
6 MONTH PERFORMANCE
-80.38% -
YEAR-TO-DATE PERFORMANCE
-83.81% -
1 YEAR PERFORMANCE
-78.14%
Marinus Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.82 | $1.76 (-3.3%) | $1.88 | $1.74 | 445,924 | $100.43 M |
| 09/27/2024 | $1.75 | $1.84 (5.14%) | $1.86 | $1.72 | 572,702 | $105.00 M |
| 09/26/2024 | $1.75 | $1.73 (-1.14%) | $1.77 | $1.72 | 339,350 | $98.72 M |
| 09/25/2024 | $1.90 | $1.74 (-8.42%) | $1.90 | $1.70 | 688,708 | $99.29 M |
| 09/24/2024 | $1.64 | $1.90 (15.85%) | $1.97 | $1.56 | 3.01 M | $108.42 M |
| 09/23/2024 | $1.80 | $1.63 (-9.44%) | $1.81 | $1.62 | 1.15 M | $93.01 M |
| 09/20/2024 | $1.62 | $1.66 (2.47%) | $1.68 | $1.55 | 1.32 M | $94.73 M |
| 09/19/2024 | $1.56 | $1.60 (2.56%) | $1.62 | $1.52 | 435,000 | $91.30 M |
| 09/18/2024 | $1.56 | $1.51 (-3.21%) | $1.61 | $1.50 | 228,140 | $86.17 M |
| 09/17/2024 | $1.56 | $1.55 (-0.64%) | $1.61 | $1.54 | 306,100 | $88.45 M |
| 09/16/2024 | $1.50 | $1.55 (3.33%) | $1.58 | $1.47 | 488,507 | $88.45 M |
| 09/13/2024 | $1.40 | $1.50 (7.14%) | $1.51 | $1.40 | 1.61 M | $85.60 M |
| 09/12/2024 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.38 | 723,901 | $79.32 M |
| 09/11/2024 | $1.39 | $1.39 (0%) | $1.43 | $1.38 | 295,441 | $79.32 M |
| 09/10/2024 | $1.38 | $1.40 (1.45%) | $1.42 | $1.37 | 154,840 | $79.89 M |
| 09/09/2024 | $1.42 | $1.39 (-2.11%) | $1.45 | $1.38 | 266,800 | $79.32 M |
| 09/06/2024 | $1.39 | $1.40 (0.72%) | $1.43 | $1.34 | 271,578 | $79.89 M |
| 09/05/2024 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.39 | 136,712 | $79.32 M |
| 09/04/2024 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.39 | 410,510 | $81.03 M |
| 09/03/2024 | $1.40 | $1.43 (2.14%) | $1.46 | $1.37 | 387,644 | $81.60 M |
| 08/30/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.35 | 416,000 | $79.89 M |
| 08/29/2024 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.40 | 196,340 | $79.89 M |
| 08/28/2024 | $1.44 | $1.39 (-3.47%) | $1.47 | $1.37 | 297,112 | $79.32 M |
| 08/27/2024 | $1.45 | $1.47 (1.38%) | $1.48 | $1.42 | 227,300 | $83.88 M |
| 08/26/2024 | $1.32 | $1.47 (11.36%) | $1.53 | $1.32 | 885,604 | $83.88 M |
| 08/23/2024 | $1.34 | $1.30 (-2.99%) | $1.38 | $1.29 | 402,430 | $74.18 M |
| 08/22/2024 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.32 | 213,501 | $75.32 M |
| 08/21/2024 | $1.36 | $1.37 (0.74%) | $1.39 | $1.29 | 179,000 | $78.18 M |
| 08/20/2024 | $1.35 | $1.34 (-0.74%) | $1.38 | $1.29 | 231,500 | $76.47 M |
| 08/19/2024 | $1.29 | $1.33 (3.1%) | $1.34 | $1.25 | 190,100 | $75.90 M |
| 08/16/2024 | $1.20 | $1.26 (5%) | $1.28 | $1.20 | 303,448 | $71.90 M |
| 08/15/2024 | $1.13 | $1.22 (7.96%) | $1.23 | $1.11 | 337,800 | $69.62 M |
| 08/14/2024 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.05 | 429,322 | $62.77 M |
| 08/13/2024 | $1.17 | $1.18 (0.85%) | $1.24 | $1.16 | 345,500 | $67.34 M |
| 08/12/2024 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.21 | 194,612 | $70.19 M |
| 08/09/2024 | $1.25 | $1.22 (-2.4%) | $1.29 | $1.21 | 388,100 | $69.36 M |
| 08/08/2024 | $1.17 | $1.25 (6.84%) | $1.25 | $1.16 | 330,700 | $71.06 M |
| 08/07/2024 | $1.17 | $1.16 (-0.85%) | $1.24 | $1.15 | 420,600 | $65.95 M |
| 08/06/2024 | $1.13 | $1.15 (1.77%) | $1.21 | $1.10 | 609,734 | $65.38 M |
| 08/05/2024 | $1.20 | $1.10 (-8.33%) | $1.21 | $1.10 | 846,100 | $62.54 M |
| 08/02/2024 | $1.35 | $1.30 (-3.7%) | $1.37 | $1.29 | 670,721 | $73.91 M |
| 08/01/2024 | $1.40 | $1.40 (0%) | $1.42 | $1.38 | 558,307 | $79.59 M |
| 07/31/2024 | $1.38 | $1.40 (1.45%) | $1.44 | $1.38 | 439,300 | $79.59 M |
| 07/30/2024 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.39 | 267,305 | $79.02 M |
| 07/29/2024 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.36 | 459,337 | $79.59 M |
| 07/26/2024 | $1.43 | $1.43 (0%) | $1.47 | $1.41 | 175,700 | $81.30 M |
| 07/25/2024 | $1.41 | $1.42 (0.71%) | $1.46 | $1.40 | 208,688 | $80.73 M |
| 07/24/2024 | $1.47 | $1.42 (-3.4%) | $1.49 | $1.40 | 319,628 | $80.73 M |
| 07/23/2024 | $1.47 | $1.48 (0.68%) | $1.52 | $1.46 | 350,900 | $84.14 M |
| 07/22/2024 | $1.43 | $1.50 (4.9%) | $1.50 | $1.43 | 571,810 | $85.28 M |
| 07/19/2024 | $1.38 | $1.43 (3.62%) | $1.45 | $1.37 | 627,825 | $81.30 M |
| 07/18/2024 | $1.38 | $1.39 (0.72%) | $1.41 | $1.36 | 922,106 | $79.02 M |
| 07/17/2024 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.37 | 550,231 | $79.02 M |
| 07/16/2024 | $1.43 | $1.48 (3.5%) | $1.54 | $1.41 | 1.05 M | $84.14 M |
| 07/15/2024 | $1.39 | $1.41 (1.44%) | $1.42 | $1.37 | 669,398 | $80.16 M |
| 07/12/2024 | $1.33 | $1.37 (3.01%) | $1.46 | $1.32 | 1.16 M | $77.89 M |
| 07/11/2024 | $1.24 | $1.33 (7.26%) | $1.35 | $1.24 | 679,977 | $75.61 M |
| 07/10/2024 | $1.25 | $1.23 (-1.6%) | $1.33 | $1.23 | 478,244 | $69.93 M |
| 07/09/2024 | $1.20 | $1.25 (4.17%) | $1.27 | $1.20 | 644,262 | $71.06 M |
| 07/08/2024 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.19 | 545,525 | $68.22 M |
| 07/05/2024 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.17 | 369,248 | $68.22 M |
| 07/03/2024 | $1.20 | $1.21 (0.83%) | $1.24 | $1.19 | 270,553 | $68.79 M |
| 07/02/2024 | $1.26 | $1.19 (-5.56%) | $1.30 | $1.15 | 848,706 | $67.65 M |
| 07/01/2024 | $1.16 | $1.28 (10.34%) | $1.33 | $1.16 | 2.02 M | $72.77 M |