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

Mersana Therapeutics Inc (NQ: MRSN )

2.710 +0.250 (+10.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 3.300 3.360 3.180 3.340 1,592,803 +0.01(+0.30%)
May 27, 2022 3.220 3.358 3.140 3.330 902,803 +0.18(+5.71%)
May 26, 2022 3.220 3.240 3.130 3.150 586,505 -0.06(-1.87%)
May 25, 2022 3.220 3.310 3.100 3.210 919,415 -0.05(-1.53%)
May 24, 2022 3.480 3.480 3.210 3.260 1,281,643 -0.10(-2.98%)
May 23, 2022 3.530 3.530 3.300 3.360 1,038,216 -0.13(-3.72%)
May 20, 2022 3.510 3.625 3.370 3.490 1,453,409 +0.04(+1.16%)
May 19, 2022 3.370 3.595 3.344 3.450 2,097,848 +0.16(+4.86%)
May 18, 2022 3.240 3.410 3.220 3.290 1,092,819 -0.08(-2.37%)
May 17, 2022 3.220 3.415 3.140 3.370 1,088,004 +0.25(+8.01%)
May 16, 2022 2.950 3.195 2.910 3.120 1,179,601 +0.14(+4.70%)
May 13, 2022 2.950 3.210 2.870 2.980 1,679,330 +0.14(+4.93%)
May 12, 2022 2.750 2.960 2.680 2.840 1,911,698 -0.01(-0.35%)
May 11, 2022 3.240 3.315 2.785 2.850 1,818,076 -0.41(-12.58%)
May 10, 2022 3.300 3.500 3.170 3.260 1,266,129 +0.08(+2.52%)
May 09, 2022 3.600 3.600 3.130 3.180 1,344,728 -0.49(-13.35%)
May 06, 2022 3.750 3.750 3.520 3.670 1,475,449 -0.10(-2.65%)
May 05, 2022 3.910 3.940 3.675 3.770 849,631 -0.19(-4.80%)
May 04, 2022 3.940 3.989 3.590 3.960 941,589 +0.03(+0.76%)
May 03, 2022 3.760 3.960 3.650 3.930 883,783 +0.23(+6.22%)
May 02, 2022 3.450 3.710 3.425 3.700 737,437 +0.22(+6.32%)
Apr 29, 2022 3.560 3.730 3.460 3.480 605,366 -0.14(-3.87%)
Apr 28, 2022 3.560 3.630 3.340 3.620 736,804 +0.06(+1.69%)
Apr 27, 2022 3.830 3.830 3.490 3.560 802,160 -0.15(-4.04%)
Apr 26, 2022 3.960 4.015 3.680 3.710 629,885 -0.30(-7.48%)
Apr 25, 2022 3.790 4.050 3.780 4.010 643,741 +0.16(+4.16%)
Apr 22, 2022 3.870 3.965 3.730 3.850 886,642 -0.07(-1.79%)
Apr 21, 2022 4.130 4.230 3.890 3.920 3,966,074 -0.17(-4.16%)
Apr 20, 2022 4.170 4.220 4.030 4.090 1,156,885 -0.05(-1.21%)
Apr 19, 2022 4.070 4.170 3.940 4.140 2,030,118 +0.06(+1.47%)
Apr 18, 2022 4.920 4.980 4.050 4.080 1,607,897 -0.83(-16.90%)
Apr 14, 2022 4.880 5.080 4.690 4.910 1,449,984 +0.38(+8.39%)
Apr 13, 2022 3.950 4.753 3.950 4.530 4,269,467 +0.54(+13.53%)
Apr 12, 2022 4.430 4.430 3.930 3.990 1,914,376 -0.37(-8.49%)
Apr 11, 2022 4.270 4.380 4.170 4.360 2,157,580 +0.05(+1.16%)
Apr 08, 2022 4.270 4.370 4.085 4.310 1,782,168 +0.09(+2.13%)
Apr 07, 2022 4.270 4.340 4.135 4.220 915,099 -0.05(-1.17%)
Apr 06, 2022 4.360 4.390 4.150 4.270 839,054 -0.16(-3.61%)
Apr 05, 2022 4.610 4.650 4.380 4.430 1,177,028 -0.11(-2.42%)
Apr 04, 2022 4.310 4.625 4.310 4.540 2,677,763 +0.22(+5.09%)
Apr 01, 2022 3.980 4.460 3.940 4.320 6,356,287 +0.33(+8.27%)
Mar 31, 2022 4.030 4.090 3.960 3.990 1,008,750 -0.03(-0.75%)
Mar 30, 2022 4.180 4.260 3.990 4.020 456,594 -0.19(-4.51%)
Mar 29, 2022 4.020 4.310 4.020 4.210 762,883 +0.24(+6.05%)
Mar 28, 2022 3.930 4.020 3.870 3.970 678,121 +0.02(+0.51%)
Mar 25, 2022 4.050 4.070 3.940 3.950 801,854 -0.11(-2.71%)
Mar 24, 2022 4.130 4.180 3.990 4.060 765,013 +0.03(+0.74%)
Mar 23, 2022 4.140 4.215 4.020 4.030 1,107,593 -0.13(-3.12%)
Mar 22, 2022 4.010 4.210 4.000 4.160 1,101,465 +0.16(+4.00%)
Mar 21, 2022 4.130 4.200 3.965 4.000 1,347,528 -0.12(-2.91%)
Mar 18, 2022 4.200 4.410 4.120 4.120 11,097,240 -0.12(-2.83%)
Mar 17, 2022 4.160 4.290 4.045 4.240 2,376,684 +0.06(+1.44%)
Mar 16, 2022 4.060 4.180 3.815 4.180 1,832,476 +0.27(+6.91%)
Mar 15, 2022 3.930 4.175 3.710 3.910 1,637,166 +0.07(+1.82%)
Mar 14, 2022 4.250 4.250 3.790 3.840 1,908,699 -0.31(-7.47%)
Mar 11, 2022 4.410 4.500 4.145 4.150 882,109 -0.23(-5.25%)
Mar 10, 2022 4.400 4.421 4.280 4.380 683,870 -0.07(-1.57%)
Mar 09, 2022 4.310 4.495 4.306 4.450 869,698 +0.21(+4.95%)
Mar 08, 2022 4.250 4.390 4.070 4.240 792,476 +0.09(+2.17%)
Mar 07, 2022 4.210 4.305 4.070 4.150 948,881 +0.02(+0.48%)
Mar 04, 2022 4.380 4.450 4.110 4.130 1,236,959 -0.20(-4.62%)
Mar 03, 2022 4.670 4.700 4.310 4.330 967,434 -0.30(-6.48%)
Mar 02, 2022 4.700 4.750 4.520 4.630 954,126 -0.05(-1.07%)
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.