Mercados españoles cerrados en 6 hrs 58 min

Marinus Pharmaceuticals, Inc. (MRNS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,5100+0,0600 (+4,14%)
Al cierre: 04:00PM EDT
1,5198 +0,01 (+0,65%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,50001,65001,48001,51001,51001.620.694
02 may 20241,49001,53001,45001,45001,4500989.600
01 may 20241,40001,52001,40001,47001,47002.304.900
30 abr 20241,42001,43001,39001,41001,41001.365.000
29 abr 20241,41001,44001,39001,40001,4000930.300
26 abr 20241,42001,45501,38001,40501,40501.136.300
25 abr 20241,40001,44001,37001,42001,42001.350.500
24 abr 20241,44001,46001,39001,44001,44001.651.800
23 abr 20241,45001,56001,39501,44001,44002.871.900
22 abr 20241,38001,50001,35001,47501,47503.257.200
19 abr 20241,41001,55001,37001,38001,38002.584.700
18 abr 20241,46001,53001,17001,41001,41004.841.000
17 abr 20241,23001,54001,16001,44001,440010.367.900
16 abr 20241,32001,65001,11001,20001,200022.196.700
15 abr 20241,85001,95001,25001,30001,300035.571.100
12 abr 20247,87007,99007,40007,52007,5200624.000
11 abr 20248,17008,26007,90007,92007,9200434.100
10 abr 20248,16008,28007,88008,09008,0900671.300
09 abr 20248,18008,45008,04008,38008,3800634.500
08 abr 20247,85008,26007,42008,20008,2000688.700
05 abr 20248,66008,90007,75007,80007,8000886.600
04 abr 20248,79008,94008,59008,68008,6800444.600
03 abr 20248,78009,03008,39008,70008,7000799.800
02 abr 20248,86008,99008,70008,87008,8700407.700
01 abr 20249,00009,07008,54008,97008,9700484.300
28 mar 20248,91009,24008,82509,04009,0400869.000
27 mar 20248,86009,08008,56008,85008,8500427.200
26 mar 20249,34009,41008,49008,79008,7900583.000
25 mar 20248,81008,98008,78508,93008,9300297.700
22 mar 20249,05009,08008,64008,81008,8100257.500
21 mar 20249,07009,14008,83009,01009,0100457.400
20 mar 20249,27009,27008,90009,04009,0400308.300
19 mar 20249,00009,50008,88009,30009,3000292.100
18 mar 20249,40009,69008,84009,02009,0200395.400
15 mar 20248,91009,68508,89009,39009,39001.193.000
14 mar 20249,45009,53008,75008,95008,9500481.200
13 mar 20249,34009,69009,33009,44009,4400361.600
12 mar 20248,52009,30008,44509,28009,2800564.700
11 mar 20248,85008,96008,37008,48008,4800532.900
08 mar 20248,83009,27008,70008,85008,8500699.500
07 mar 20249,09009,14008,15008,75008,75001.120.500
06 mar 20249,01009,38008,26009,03009,03001.371.300
05 mar 20249,56009,66009,21009,24009,2400345.400
04 mar 202410,060010,06009,32009,54009,5400310.200
01 mar 20249,590010,50009,59009,92009,9200603.600
29 feb 202410,020010,10009,27009,50009,5000368.300
28 feb 20249,94009,99009,72009,86009,8600237.000
27 feb 202410,100010,12009,860010,000010,0000426.800
26 feb 20249,750010,03009,75009,99009,9900276.000
23 feb 20249,56009,85009,50009,77009,7700328.300
22 feb 20249,80009,98009,56509,62009,6200243.600
21 feb 20249,54009,78009,44009,75009,7500219.600
20 feb 20249,870010,02009,05109,54009,5400308.900
16 feb 20249,980010,00009,76009,96009,9600270.100
15 feb 202410,120010,16009,930010,000010,0000244.400
14 feb 202410,080010,17009,940010,010010,0100397.600
13 feb 20249,830010,13009,69909,90009,9000427.200
12 feb 202410,100010,23509,890010,210010,2100423.400
09 feb 202410,100010,265010,040010,100010,1000301.600
08 feb 20249,900010,02009,76009,99009,9900239.600
07 feb 202410,000010,00009,76009,91009,9100158.900
06 feb 20249,910010,10009,900010,000010,0000216.800
05 feb 20249,860010,01009,72009,94009,9400149.400
02 feb 20249,840010,01009,72009,98009,9800236.600
01 feb 20249,830010,13009,75009,99009,9900328.900
31 ene 20249,990010,05009,72509,74009,7400221.800
30 ene 202410,200010,20009,73509,99009,9900320.700
29 ene 202410,050010,355010,005010,160010,1600489.600
26 ene 202410,150010,27509,860010,020010,0200256.600
25 ene 202410,000010,24009,930010,000010,0000405.700
24 ene 202410,090010,13009,56009,86009,8600228.100
23 ene 202410,270010,34009,88009,95009,9500436.800
22 ene 20249,500010,13009,370010,120010,1200313.300
19 ene 20249,81009,81009,48009,61009,6100194.300
18 ene 20249,72009,79809,40009,74009,7400464.000
17 ene 20249,38009,65009,18009,62009,6200376.900
16 ene 20249,73009,73009,32009,53009,5300463.100
12 ene 202410,420010,42009,66009,80009,8000359.500
11 ene 202410,390010,490010,030010,260010,2600459.800
10 ene 202410,960011,165010,390010,500010,5000506.600
09 ene 202411,120011,155010,860010,990010,9900533.900
08 ene 202410,790011,260010,530011,210011,2100593.000
05 ene 202410,320011,030010,000010,840010,8400948.300
04 ene 20249,750011,22009,680010,520010,5200753.400
03 ene 202410,450010,890010,338010,420010,4200373.200
02 ene 202410,710010,760010,310010,400010,4000444.400
29 dic 202311,010011,010010,680010,870010,8700389.900
28 dic 202310,950011,160010,770010,990010,9900435.000
27 dic 202310,800011,150010,580010,970010,9700452.700
26 dic 202310,600011,250010,370010,800010,8000585.600
22 dic 20239,850010,53009,850010,440010,4400483.600
21 dic 20239,40009,80009,32909,71009,7100973.000
20 dic 20239,37009,64009,10909,29009,2900421.900
19 dic 20238,99009,65008,99009,44009,4400477.100
18 dic 20238,50009,05008,30508,97008,9700297.600
15 dic 20238,89008,95008,49008,59008,5900922.300
14 dic 20238,91008,98007,98008,70008,7000713.400
13 dic 20238,58009,24008,35008,81008,8100592.900
12 dic 20238,43008,64008,35008,54008,5400206.400
11 dic 20238,51008,51008,11008,42008,4200199.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...