Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mersana Therapeutics Inc (NQ: MRSN )

2.940 +0.090 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.060 5.350 5.060 5.260 182,100 +0.25(+4.99%)
Mar 28, 2019 5.010 5.230 4.980 5.010 139,904 +0.01(+0.20%)
Mar 27, 2019 5.050 5.050 4.830 5.000 161,977 -0.06(-1.19%)
Mar 26, 2019 4.800 5.100 4.790 5.060 220,756 +0.24(+4.98%)
Mar 25, 2019 4.770 4.997 4.670 4.820 168,479 +0.05(+1.05%)
Mar 22, 2019 4.860 4.910 4.675 4.770 272,000 -0.15(-3.05%)
Mar 21, 2019 4.880 4.970 4.820 4.920 94,231 +0.00(+0.00%)
Mar 20, 2019 5.290 5.320 4.650 4.920 355,543 -0.40(-7.52%)
Mar 19, 2019 5.420 5.460 5.200 5.320 207,494 -0.09(-1.66%)
Mar 18, 2019 5.330 5.500 5.260 5.410 78,858 +0.05(+0.93%)
Mar 15, 2019 5.460 5.550 5.100 5.360 794,500 -0.10(-1.83%)
Mar 14, 2019 5.280 5.470 5.000 5.460 216,630 +0.13(+2.44%)
Mar 13, 2019 5.090 5.590 5.020 5.330 343,355 +0.20(+3.90%)
Mar 12, 2019 4.360 5.240 4.360 5.130 619,700 +0.74(+16.86%)
Mar 11, 2019 4.320 4.600 4.300 4.390 468,970 -0.13(-2.88%)
Mar 08, 2019 4.210 4.570 4.060 4.520 229,800 +0.30(+7.11%)
Mar 07, 2019 4.080 4.740 4.000 4.220 503,613 +0.25(+6.30%)
Mar 06, 2019 4.220 4.250 3.850 3.970 375,840 -0.29(-6.81%)
Mar 05, 2019 4.390 4.497 4.260 4.260 136,967 -0.13(-2.96%)
Mar 04, 2019 4.700 4.800 4.350 4.390 444,568 -0.32(-6.79%)
Mar 01, 2019 4.000 4.920 3.970 4.710 3,015,400 -0.80(-14.52%)
Feb 28, 2019 6.910 6.950 5.510 5.510 64,010 -1.39(-20.14%)
Feb 27, 2019 6.450 6.900 6.220 6.900 61,615 +0.32(+4.86%)
Feb 26, 2019 7.080 7.380 6.540 6.580 46,899 -0.49(-6.93%)
Feb 25, 2019 7.500 7.650 7.070 7.070 46,410 -0.23(-3.15%)
Feb 22, 2019 7.130 7.340 6.820 7.300 86,700 +0.22(+3.11%)
Feb 21, 2019 7.040 7.186 6.820 7.080 208,451 +0.07(+1.00%)
Feb 20, 2019 6.750 7.110 6.660 7.010 262,120 +0.30(+4.47%)
Feb 19, 2019 6.840 7.125 6.610 6.710 384,909 -0.02(-0.30%)
Feb 15, 2019 6.390 6.890 6.300 6.730 76,900 +0.37(+5.82%)
Feb 14, 2019 6.300 6.447 6.140 6.360 136,654 +0.01(+0.16%)
Feb 13, 2019 6.150 6.380 6.040 6.350 56,381 +0.24(+3.93%)
Feb 12, 2019 5.870 6.139 5.710 6.110 89,008 +0.30(+5.16%)
Feb 11, 2019 5.360 5.832 5.180 5.810 144,930 +0.45(+8.40%)
Feb 08, 2019 5.310 5.390 5.130 5.360 65,100 +0.04(+0.75%)
Feb 07, 2019 5.060 5.350 4.900 5.320 65,771 +0.15(+2.90%)
Feb 06, 2019 5.100 5.276 4.870 5.170 30,573 +0.06(+1.17%)
Feb 05, 2019 5.100 5.230 4.935 5.110 132,069 +0.00(+0.00%)
Feb 04, 2019 4.840 5.250 4.502 5.110 110,161 +0.34(+7.13%)
Feb 01, 2019 4.580 4.800 4.500 4.770 84,300 +0.19(+4.15%)
Jan 31, 2019 4.580 4.680 4.510 4.580 64,400 +0.00(+0.00%)
Jan 30, 2019 4.310 4.600 4.301 4.580 55,584 +0.31(+7.26%)
Jan 29, 2019 4.030 4.340 4.030 4.270 113,497 +0.22(+5.43%)
Jan 28, 2019 4.110 4.120 3.760 4.050 169,750 -0.20(-4.71%)
Jan 25, 2019 3.670 4.410 3.650 4.250 208,400 +0.61(+16.76%)
Jan 24, 2019 3.420 3.720 3.310 3.640 130,788 +0.13(+3.70%)
Jan 23, 2019 3.730 3.730 2.845 3.510 415,589 -0.05(-1.40%)
Jan 22, 2019 3.680 3.980 3.510 3.560 108,100 -0.15(-4.04%)
Jan 18, 2019 3.820 3.950 3.640 3.710 43,900 -0.09(-2.37%)
Jan 17, 2019 3.790 3.960 3.640 3.800 45,181 +0.00(+0.00%)
Jan 16, 2019 3.990 4.170 3.800 3.800 167,727 -0.18(-4.52%)
Jan 15, 2019 4.320 4.460 3.930 3.980 175,667 -0.31(-7.23%)
Jan 14, 2019 4.720 4.730 4.255 4.290 33,959 -0.49(-10.25%)
Jan 11, 2019 4.700 4.930 4.700 4.780 14,900 +0.05(+1.06%)
Jan 10, 2019 4.880 4.920 4.620 4.730 49,119 -0.20(-4.06%)
Jan 09, 2019 4.970 5.154 4.910 4.930 124,247 -0.02(-0.40%)
Jan 08, 2019 4.560 5.160 4.540 4.950 215,926 +0.46(+10.24%)
Jan 07, 2019 4.160 4.690 4.160 4.490 66,490 +0.34(+8.19%)
Jan 04, 2019 3.440 4.310 3.410 4.150 109,100 +0.12(+2.98%)
Jan 03, 2019 4.250 4.290 4.000 4.030 73,932 -0.28(-6.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.