-
5 DAY PERFORMANCE
+2.55% -
1 MONTH PERFORMANCE
-83.24% -
3 MONTH PERFORMANCE
-75.40% -
6 MONTH PERFORMANCE
-76.69% -
YEAR-TO-DATE PERFORMANCE
-97.15% -
1 YEAR PERFORMANCE
-94.98%
Marinus Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.31 | $0.31 (0.39%) | $0.32 | $0.30 | 1.29 M | $17.63 M |
| 11/15/2024 | $0.31 | $0.30 (-2.65%) | $0.33 | $0.29 | 1.64 M | $17.27 M |
| 11/14/2024 | $0.31 | $0.31 (-0.42%) | $0.31 | $0.29 | 1.35 M | $17.67 M |
| 11/13/2024 | $0.34 | $0.30 (-10.4%) | $0.34 | $0.30 | 1.74 M | $17.30 M |
| 11/12/2024 | $0.33 | $0.34 (3.82%) | $0.36 | $0.33 | 818,606 | $19.74 M |
| 11/11/2024 | $0.36 | $0.33 (-5.77%) | $0.37 | $0.33 | 1.46 M | $19.15 M |
| 11/08/2024 | $0.36 | $0.35 (-4.66%) | $0.36 | $0.34 | 892,121 | $19.71 M |
| 11/07/2024 | $0.33 | $0.36 (9.65%) | $0.37 | $0.33 | 2.48 M | $20.49 M |
| 11/06/2024 | $0.31 | $0.33 (8.03%) | $0.35 | $0.31 | 1.40 M | $19.11 M |
| 11/05/2024 | $0.33 | $0.32 (-2.56%) | $0.33 | $0.32 | 770,523 | $18.49 M |
| 11/04/2024 | $0.33 | $0.33 (1.65%) | $0.34 | $0.31 | 2.05 M | $18.98 M |
| 11/01/2024 | $0.30 | $0.33 (8.94%) | $0.33 | $0.30 | 2.29 M | $18.71 M |
| 10/31/2024 | $0.30 | $0.30 (-0.2%) | $0.32 | $0.30 | 2.82 M | $17.28 M |
| 10/30/2024 | $0.31 | $0.32 (4.55%) | $0.35 | $0.29 | 5.27 M | $18.21 M |
| 10/29/2024 | $0.36 | $0.29 (-20.11%) | $0.36 | $0.29 | 5.78 M | $16.55 M |
| 10/28/2024 | $0.38 | $0.37 (-2.96%) | $0.42 | $0.35 | 8.10 M | $21.31 M |
| 10/25/2024 | $0.30 | $0.41 (34.99%) | $0.46 | $0.26 | 43.51 M | $23.12 M |
| 10/24/2024 | $0.49 | $0.30 (-39.58%) | $0.52 | $0.28 | 48.27 M | $16.89 M |
| 10/23/2024 | $1.77 | $1.69 (-4.52%) | $1.79 | $1.63 | 430,833 | $96.44 M |
| 10/22/2024 | $1.84 | $1.75 (-4.89%) | $1.84 | $1.72 | 649,604 | $99.86 M |
| 10/21/2024 | $1.85 | $1.82 (-1.62%) | $1.96 | $1.81 | 462,438 | $103.86 M |
| 10/18/2024 | $1.73 | $1.85 (6.94%) | $1.87 | $1.73 | 1.11 M | $105.57 M |
| 10/17/2024 | $1.82 | $1.74 (-4.4%) | $1.82 | $1.72 | 396,047 | $99.29 M |
| 10/16/2024 | $1.75 | $1.80 (2.86%) | $1.82 | $1.75 | 423,949 | $102.72 M |
| 10/15/2024 | $1.78 | $1.74 (-2.25%) | $1.83 | $1.73 | 246,137 | $99.29 M |
| 10/14/2024 | $1.80 | $1.80 (0%) | $1.82 | $1.76 | 564,300 | $102.72 M |
| 10/11/2024 | $1.67 | $1.75 (4.79%) | $1.76 | $1.66 | 356,100 | $99.86 M |
| 10/10/2024 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.65 | 343,500 | $94.16 M |
| 10/09/2024 | $1.73 | $1.70 (-1.73%) | $1.79 | $1.69 | 461,100 | $97.01 M |
| 10/08/2024 | $1.82 | $1.74 (-4.4%) | $1.86 | $1.71 | 543,728 | $99.29 M |
| 10/07/2024 | $1.78 | $1.85 (3.93%) | $1.88 | $1.78 | 840,817 | $105.57 M |
| 10/04/2024 | $1.73 | $1.78 (2.89%) | $1.82 | $1.71 | 344,600 | $101.57 M |
| 10/03/2024 | $1.69 | $1.73 (2.37%) | $1.75 | $1.64 | 577,607 | $98.72 M |
| 10/02/2024 | $1.68 | $1.70 (1.19%) | $1.81 | $1.66 | 1.11 M | $97.01 M |
| 10/01/2024 | $1.76 | $1.67 (-5.11%) | $1.77 | $1.62 | 1.33 M | $95.30 M |
| 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 |