Marinus Pharmaceuticals, Inc. (0JYL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:44PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 1.4309 | 1.4450 | 1.4309 | 1.4450 | 1.4450 | 1,002 |
| 30 Apr 2024 | 1.4100 | 1.4100 | 1.3980 | 1.3980 | 1.3980 | 3,950 |
| 29 Apr 2024 | 1.3920 | 1.4300 | 1.3920 | 1.4300 | 1.4300 | 2,680 |
| 26 Apr 2024 | 1.4296 | 1.4296 | 1.4295 | 1.4295 | 1.4295 | 2 |
| 25 Apr 2024 | 1.3850 | 1.3991 | 1.3850 | 1.3991 | 1.3991 | 42 |
| 24 Apr 2024 | 1.4400 | 1.4491 | 1.3950 | 1.3950 | 1.3950 | 2,177 |
| 23 Apr 2024 | 1.5020 | 1.5550 | 1.4378 | 1.4378 | 1.4378 | 1,674 |
| 22 Apr 2024 | 1.4592 | 1.4592 | 1.4400 | 1.4588 | 1.4588 | 473 |
| 19 Apr 2024 | 1.4792 | 1.5100 | 1.4020 | 1.4020 | 1.4020 | 5,028 |
| 18 Apr 2024 | 1.4400 | 1.5200 | 1.3000 | 1.4050 | 1.4050 | 62,765 |
| 17 Apr 2024 | 1.2180 | 1.5000 | 1.2020 | 1.4491 | 1.4491 | 78,966 |
| 16 Apr 2024 | 1.2900 | 1.6220 | 1.1580 | 1.1900 | 1.1900 | 103,535 |
| 15 Apr 2024 | 1.8770 | 1.9100 | 1.3600 | 1.3600 | 1.3600 | 107,008 |
| 12 Apr 2024 | 7.9750 | 7.9750 | 7.8950 | 7.8950 | 7.8950 | 1,644 |
| 11 Apr 2024 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | 71 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 8.3520 | 8.3520 | 8.3520 | 8.3520 | 8.3520 | 100 |
| 08 Apr 2024 | 7.7600 | 7.9860 | 7.7600 | 7.9600 | 7.9600 | 1,549 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 800 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 100 |
| 28 Mar 2024 | 9.0087 | 9.0087 | 9.0087 | 9.0087 | 9.0087 | 42 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 9.0024 | 9.0100 | 8.5820 | 8.5938 | 8.5938 | 2,984 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8.9000 | 8.9000 | 8.8480 | 8.8550 | 8.8550 | 667 |
| 21 Mar 2024 | 9.0314 | 9.0314 | 8.8820 | 8.8820 | 8.8820 | 1,004 |
| 20 Mar 2024 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | 164 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | 1 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 9.4950 | 9.4950 | 9.1400 | 9.2300 | 9.2300 | 639 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 8.8790 | 8.8790 | 8.8790 | 8.8790 | 8.8790 | 125 |
| 11 Mar 2024 | 8.8730 | 8.8730 | 8.6180 | 8.6180 | 8.6180 | 1,142 |
| 08 Mar 2024 | 9.1850 | 9.1850 | 9.1850 | 9.1850 | 9.1850 | 71 |
| 07 Mar 2024 | 8.7463 | 9.0450 | 8.7463 | 8.8500 | 8.8500 | 152 |
| 06 Mar 2024 | 9.0650 | 9.0650 | 8.6694 | 8.7900 | 8.7900 | 389 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 10.0100 | 10.0100 | 9.5500 | 9.5500 | 9.5500 | 101 |
| 01 Mar 2024 | 9.7150 | 10.3300 | 9.7150 | 10.3300 | 10.3300 | 301 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 10.1200 | 10.1200 | 9.9090 | 9.9200 | 9.9200 | 1 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | 90 |
| 20 Feb 2024 | 10.0080 | 10.0080 | 9.7550 | 9.7550 | 9.7550 | 400 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 9.8480 | 9.8820 | 9.8480 | 9.8820 | 9.8820 | 350 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 10.0250 | 10.0250 | 10.0250 | 10.0250 | 10.0250 | 35 |
| 13 Feb 2024 | 9.7710 | 9.7710 | 9.7200 | 9.7200 | 9.7200 | 600 |
| 12 Feb 2024 | 10.0200 | 10.2150 | 10.0200 | 10.1100 | 10.1100 | 1,154 |
| 09 Feb 2024 | 10.1200 | 10.1900 | 10.1200 | 10.1900 | 10.1900 | 117 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 85 |
| 05 Feb 2024 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 54 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 27 |
| 30 Jan 2024 | 9.7660 | 9.8371 | 9.7660 | 9.8371 | 9.8371 | 2,816 |
| 29 Jan 2024 | 10.1050 | 10.1050 | 10.1050 | 10.1050 | 10.1050 | 250 |
| 26 Jan 2024 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 63 |
| 25 Jan 2024 | 10.0350 | 10.0350 | 10.0350 | 10.0350 | 10.0350 | 543 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 10.2410 | 10.2410 | 9.9100 | 9.9400 | 9.9400 | 5,202 |
| 22 Jan 2024 | 9.7975 | 9.7975 | 9.7900 | 9.7900 | 9.7900 | 339 |
| 19 Jan 2024 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | 51 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 9.3225 | 9.3225 | 9.3225 | 9.3225 | 9.3225 | 100 |
| 16 Jan 2024 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | 100 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 10.2316 | 10.2316 | 10.0290 | 10.0290 | 10.0290 | 897 |
| 11 Jan 2024 | 10.2600 | 10.2663 | 10.0980 | 10.1382 | 10.1382 | 703 |
| 10 Jan 2024 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 410 |
| 09 Jan 2024 | 11.0358 | 11.0358 | 11.0358 | 11.0358 | 11.0358 | 400 |
| 08 Jan 2024 | 10.9950 | 11.2400 | 10.9950 | 11.1600 | 11.1600 | 143 |
| 05 Jan 2024 | 10.5350 | 10.8375 | 10.5350 | 10.8375 | 10.8375 | 193 |
| 04 Jan 2024 | 10.6000 | 11.1375 | 10.3900 | 10.3900 | 10.3900 | 1,189 |
| 03 Jan 2024 | 10.7250 | 10.7287 | 10.5600 | 10.5988 | 10.5988 | 1,200 |
| 02 Jan 2024 | 10.4700 | 10.7000 | 10.4700 | 10.6513 | 10.6513 | 317 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 11.1007 | 11.1007 | 11.1007 | 11.1007 | 11.1007 | 40 |
| 27 Dec 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 22 Dec 2023 | 10.1538 | 10.1538 | 10.1538 | 10.1538 | 10.1538 | 25 |
| 21 Dec 2023 | 9.7000 | 9.7000 | 9.6884 | 9.6884 | 9.6884 | 696 |
| 20 Dec 2023 | 9.4875 | 9.5820 | 9.4875 | 9.5820 | 9.5820 | 252 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 8.3100 | 8.6500 | 8.2200 | 8.5800 | 8.5800 | 1,235 |
| 13 Dec 2023 | 9.0200 | 9.0200 | 8.8150 | 8.8150 | 8.8150 | 536 |
| 12 Dec 2023 | 8.5710 | 8.5710 | 8.4820 | 8.4825 | 8.4825 | 1,351 |
| 11 Dec 2023 | 8.3550 | 8.3550 | 8.3550 | 8.3550 | 8.3550 | 122 |
| 08 Dec 2023 | 8.6690 | 8.7202 | 8.3293 | 8.3293 | 8.3293 | 7,286 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.