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 (%)
Jul 31, 2020 20.03 20.09 19.03 19.88 806,100 -0.29(-1.44%)
Jul 30, 2020 19.74 20.62 19.55 20.17 364,607 +0.16(+0.80%)
Jul 29, 2020 19.95 20.17 19.10 20.01 397,340 +0.01(+0.05%)
Jul 28, 2020 20.47 20.48 19.70 20.00 710,009 -0.67(-3.24%)
Jul 27, 2020 20.43 21.55 19.77 20.67 444,876 +0.11(+0.54%)
Jul 24, 2020 21.77 21.89 20.00 20.56 781,500 -1.44(-6.55%)
Jul 23, 2020 22.47 23.24 21.91 22.00 545,501 -0.34(-1.52%)
Jul 22, 2020 21.55 22.48 21.55 22.34 423,235 +0.66(+3.04%)
Jul 21, 2020 23.50 23.86 20.97 21.68 1,086,017 -1.65(-7.07%)
Jul 20, 2020 22.39 23.49 22.34 23.33 686,945 +0.74(+3.28%)
Jul 17, 2020 22.08 23.45 21.36 22.59 929,200 +0.89(+4.10%)
Jul 16, 2020 22.50 22.50 21.00 21.70 506,793 -0.90(-3.98%)
Jul 15, 2020 21.75 22.63 21.04 22.60 671,517 +1.35(+6.35%)
Jul 14, 2020 20.15 21.32 19.85 21.25 604,235 +0.66(+3.21%)
Jul 13, 2020 21.76 22.10 20.57 20.59 693,511 -0.98(-4.54%)
Jul 10, 2020 22.62 22.84 21.27 21.57 680,300 -1.02(-4.52%)
Jul 09, 2020 22.96 23.65 22.51 22.59 588,721 -0.26(-1.14%)
Jul 08, 2020 23.70 24.97 22.01 22.85 1,063,850 -0.48(-2.06%)
Jul 07, 2020 22.21 23.70 22.21 23.33 733,999 +1.12(+5.04%)
Jul 06, 2020 22.30 22.42 21.32 22.21 723,374 +0.11(+0.50%)
Jul 02, 2020 22.49 23.14 21.43 22.10 769,600 -0.56(-2.47%)
Jul 01, 2020 23.22 23.45 21.28 22.66 1,122,086 -0.74(-3.16%)
Jun 30, 2020 22.22 24.07 21.82 23.40 1,929,408 +1.12(+5.03%)
Jun 29, 2020 22.51 23.40 21.81 22.28 754,017 -0.10(-0.45%)
Jun 26, 2020 22.98 23.91 22.11 22.38 2,965,800 -0.52(-2.27%)
Jun 25, 2020 21.19 23.00 21.08 22.90 1,403,936 +1.57(+7.36%)
Jun 24, 2020 21.62 22.97 20.20 21.33 873,327 +0.02(+0.09%)
Jun 23, 2020 22.00 24.04 20.91 21.31 1,697,991 -0.19(-0.88%)
Jun 22, 2020 19.77 21.86 19.42 21.50 1,715,864 +1.51(+7.55%)
Jun 19, 2020 21.17 22.08 19.91 19.99 2,434,300 -0.96(-4.58%)
Jun 18, 2020 20.13 21.86 19.92 20.95 563,140 +0.59(+2.90%)
Jun 17, 2020 21.93 22.22 19.89 20.36 652,904 -1.64(-7.45%)
Jun 16, 2020 21.84 22.59 20.65 22.00 872,631 +0.80(+3.77%)
Jun 15, 2020 19.58 21.51 19.54 21.20 1,364,794 +1.26(+6.32%)
Jun 12, 2020 19.52 20.01 18.84 19.94 643,900 +0.88(+4.62%)
Jun 11, 2020 19.46 20.39 18.80 19.06 1,359,358 -0.93(-4.65%)
Jun 10, 2020 19.93 20.67 19.76 19.99 597,105 +0.02(+0.10%)
Jun 09, 2020 20.23 20.61 19.62 19.97 736,347 -0.38(-1.87%)
Jun 08, 2020 20.02 20.91 19.82 20.35 696,306 +0.27(+1.34%)
Jun 05, 2020 20.30 21.78 19.95 20.08 1,201,800 +0.14(+0.70%)
Jun 04, 2020 20.40 20.95 19.61 19.94 1,121,943 -0.26(-1.29%)
Jun 03, 2020 21.91 22.27 20.02 20.20 1,621,723 -1.54(-7.08%)
Jun 02, 2020 20.68 22.30 19.77 21.74 2,527,440 +0.57(+2.69%)
Jun 01, 2020 22.36 23.16 21.12 21.17 3,937,613 -1.47(-6.49%)
May 29, 2020 20.85 23.40 20.13 22.64 9,851,100 +2.95(+14.98%)
May 28, 2020 17.20 20.75 16.45 19.69 13,940,343 +1.50(+8.25%)
May 27, 2020 15.68 19.66 13.26 18.19 39,166,828 +7.43(+69.05%)
May 26, 2020 10.30 11.11 10.08 10.76 1,231,211 +0.86(+8.69%)
May 22, 2020 10.01 10.20 9.590 9.900 401,400 -0.08(-0.80%)
May 21, 2020 10.22 10.49 9.740 9.980 531,207 -0.24(-2.35%)
May 20, 2020 10.18 10.50 9.890 10.22 643,524 +0.29(+2.92%)
May 19, 2020 9.670 10.25 9.620 9.930 363,072 +0.20(+2.06%)
May 18, 2020 10.50 10.71 9.530 9.730 519,082 -0.28(-2.80%)
May 15, 2020 9.920 10.32 9.730 10.01 839,000 +0.10(+1.01%)
May 14, 2020 9.520 10.00 9.000 9.910 527,617 +0.40(+4.21%)
May 13, 2020 10.23 10.23 9.070 9.510 699,021 -0.68(-6.67%)
May 12, 2020 9.800 10.56 9.310 10.19 989,105 +0.48(+4.94%)
May 11, 2020 9.710 9.880 9.450 9.710 949,391 -0.10(-1.02%)
May 08, 2020 10.08 10.15 9.700 9.810 710,600 -0.21(-2.10%)
May 07, 2020 10.02 10.20 9.510 10.02 679,297 +0.11(+1.11%)
May 06, 2020 9.510 10.06 9.260 9.910 917,245 +0.62(+6.67%)
May 05, 2020 8.940 9.740 8.940 9.290 732,331 +0.46(+5.21%)
May 04, 2020 7.990 8.965 7.821 8.830 353,105 +0.60(+7.29%)
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.