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

Mersana Therapeutics Inc (NQ: MRSN )

2.465 -0.935 (-27.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 09, 2024 3.490 3.500 2.460 2.465 3,771,417 -0.94(-27.50%)
May 08, 2024 3.460 3.525 3.320 3.400 876,321 -0.12(-3.55%)
May 07, 2024 3.550 3.630 3.490 3.525 679,615 +0.02(+0.71%)
May 06, 2024 3.520 3.590 3.460 3.500 694,527 +0.04(+1.16%)
May 03, 2024 3.520 3.630 3.420 3.460 1,189,390 +0.10(+2.98%)
May 02, 2024 3.380 3.450 3.255 3.360 1,677,621 -0.01(-0.30%)
May 01, 2024 3.170 3.590 3.160 3.370 1,754,953 +0.20(+6.31%)
Apr 30, 2024 3.160 3.265 3.070 3.170 1,487,451 +0.01(+0.32%)
Apr 29, 2024 2.940 3.180 2.940 3.160 1,210,152 +0.22(+7.48%)
Apr 26, 2024 2.840 2.958 2.760 2.940 858,610 +0.09(+3.16%)
Apr 25, 2024 2.830 2.910 2.745 2.850 1,996,373 -0.03(-1.04%)
Apr 24, 2024 3.210 3.260 2.800 2.880 3,535,430 -0.33(-10.28%)
Apr 23, 2024 3.170 3.320 3.170 3.210 1,880,124 +0.06(+1.90%)
Apr 22, 2024 3.300 3.300 3.050 3.150 1,803,183 -0.10(-3.08%)
Apr 19, 2024 3.310 3.350 3.180 3.250 2,390,381 -0.09(-2.69%)
Apr 18, 2024 3.440 3.558 3.315 3.340 1,273,917 -0.18(-5.11%)
Apr 17, 2024 3.780 3.830 3.400 3.520 2,603,424 -0.24(-6.38%)
Apr 16, 2024 3.730 3.805 3.710 3.760 683,034 -0.03(-0.79%)
Apr 15, 2024 3.800 3.960 3.720 3.790 1,232,258 -0.02(-0.52%)
Apr 12, 2024 3.770 3.895 3.680 3.810 1,572,436 +0.09(+2.42%)
Apr 11, 2024 3.740 3.815 3.680 3.720 1,427,147 +0.02(+0.40%)
Apr 10, 2024 3.840 3.940 3.680 3.705 2,230,835 -0.39(-9.63%)
Apr 09, 2024 4.170 4.180 3.900 4.100 1,875,197 -0.06(-1.44%)
Apr 08, 2024 4.320 4.440 4.140 4.160 1,049,529 -0.12(-2.80%)
Apr 05, 2024 4.230 4.365 4.090 4.280 565,095 +0.03(+0.71%)
Apr 04, 2024 4.520 4.640 4.250 4.250 1,279,052 -0.20(-4.49%)
Apr 03, 2024 4.170 4.460 4.020 4.450 2,117,728 +0.23(+5.45%)
Apr 02, 2024 4.260 4.330 4.135 4.220 1,096,196 -0.20(-4.52%)
Apr 01, 2024 4.440 4.440 4.110 4.420 2,302,889 -0.06(-1.34%)
Mar 28, 2024 4.520 4.505 4.470 4.480 1,397,908 -0.01(-0.22%)
Mar 27, 2024 4.370 4.500 4.240 4.490 1,163,412 +0.19(+4.42%)
Mar 26, 2024 4.220 4.480 4.220 4.300 1,848,946 +0.03(+0.70%)
Mar 25, 2024 4.710 4.805 4.232 4.270 4,050,291 -0.43(-9.15%)
Mar 22, 2024 4.850 4.950 4.680 4.700 1,163,791 -0.11(-2.29%)
Mar 21, 2024 4.850 5.110 4.750 4.810 2,003,777 -0.03(-0.62%)
Mar 20, 2024 4.910 4.930 4.575 4.840 1,324,404 -0.12(-2.42%)
Mar 19, 2024 4.990 5.080 4.675 4.960 2,532,368 +0.10(+2.06%)
Mar 18, 2024 5.020 5.040 4.550 4.860 4,204,736 -0.18(-3.57%)
Mar 15, 2024 4.930 5.150 4.860 5.040 7,277,498 +0.04(+0.70%)
Mar 14, 2024 5.660 5.750 4.980 5.005 2,915,444 -0.74(-12.80%)
Mar 13, 2024 5.590 5.960 5.565 5.740 1,956,547 +0.10(+1.77%)
Mar 12, 2024 5.690 5.935 5.520 5.640 2,516,256 -0.05(-0.88%)
Mar 11, 2024 5.830 6.280 5.560 5.690 3,366,784 -0.09(-1.56%)
Mar 08, 2024 5.980 5.980 5.490 5.780 2,184,326 -0.07(-1.20%)
Mar 07, 2024 5.790 6.010 5.650 5.850 1,274,172 +0.11(+1.92%)
Mar 06, 2024 5.890 6.070 5.635 5.740 3,348,130 -0.03(-0.52%)
Mar 05, 2024 5.750 5.890 5.560 5.770 3,212,148 +0.02(+0.35%)
Mar 04, 2024 5.950 6.020 5.500 5.750 2,217,137 -0.19(-3.20%)
Mar 01, 2024 5.510 6.185 5.500 5.940 3,129,714 +0.50(+9.19%)
Feb 29, 2024 5.600 6.130 5.230 5.440 8,927,452 +0.59(+12.16%)
Feb 28, 2024 4.040 5.015 3.760 4.850 3,285,738 +0.58(+13.58%)
Feb 27, 2024 4.100 4.345 4.000 4.270 1,420,030 +0.21(+5.17%)
Feb 26, 2024 3.770 4.100 3.710 4.060 1,379,668 +0.27(+7.12%)
Feb 23, 2024 3.780 3.905 3.670 3.790 2,851,002 +0.01(+0.26%)
Feb 22, 2024 3.630 3.880 3.630 3.780 1,479,908 +0.09(+2.44%)
Feb 21, 2024 3.630 3.790 3.540 3.690 1,130,028 +0.06(+1.65%)
Feb 20, 2024 3.700 3.850 3.540 3.630 1,021,037 -0.17(-4.47%)
Feb 16, 2024 3.830 3.870 3.620 3.800 1,435,447 -0.04(-1.04%)
Feb 15, 2024 3.780 4.070 3.780 3.840 4,451,590 +0.05(+1.32%)
Feb 14, 2024 3.930 3.979 3.730 3.790 2,076,232 -0.04(-1.04%)
Feb 13, 2024 3.830 3.935 3.550 3.830 3,150,162 -0.10(-2.54%)
Feb 12, 2024 3.890 4.150 3.850 3.930 2,138,626 +0.05(+1.29%)
Feb 09, 2024 4.240 4.449 3.850 3.880 3,811,369 -0.35(-8.27%)
Feb 08, 2024 3.610 4.250 3.590 4.230 2,702,412 +0.64(+17.83%)
Feb 07, 2024 3.660 3.700 3.360 3.590 2,892,216 -0.08(-2.05%)
Feb 06, 2024 3.490 3.840 3.455 3.665 1,362,253 +0.14(+3.82%)
Feb 05, 2024 3.320 3.579 3.240 3.530 1,131,587 +0.17(+5.06%)
Feb 02, 2024 3.320 3.420 3.210 3.360 904,519 -0.02(-0.59%)
Feb 01, 2024 3.170 3.380 3.150 3.380 1,636,542 +0.22(+6.96%)
Jan 31, 2024 3.070 3.320 3.070 3.160 1,282,530 +0.06(+1.94%)
Jan 30, 2024 3.490 3.490 3.080 3.100 1,879,936 -0.38(-10.92%)
Jan 29, 2024 3.200 3.510 3.130 3.480 850,630 +0.26(+8.07%)
Jan 26, 2024 3.130 3.290 3.130 3.220 749,771 +0.05(+1.58%)
Jan 25, 2024 3.180 3.250 3.090 3.170 815,808 +0.04(+1.28%)
Jan 24, 2024 3.130 3.230 3.045 3.130 1,430,504 +0.03(+0.97%)
Jan 23, 2024 2.840 3.205 2.821 3.100 2,960,760 +0.28(+9.93%)
Jan 22, 2024 2.710 2.830 2.660 2.820 1,071,762 +0.11(+4.06%)
Jan 19, 2024 2.690 2.740 2.515 2.710 797,914 +0.08(+3.24%)
Jan 18, 2024 2.900 2.900 2.590 2.625 1,411,743 -0.27(-9.17%)
Jan 17, 2024 2.620 2.890 2.590 2.890 1,638,474 +0.18(+6.64%)
Jan 16, 2024 2.930 2.930 2.590 2.710 2,130,814 -0.31(-10.26%)
Jan 12, 2024 3.300 3.590 3.000 3.020 2,218,609 -0.22(-6.79%)
Jan 11, 2024 3.200 3.310 3.025 3.240 2,666,920 -0.01(-0.31%)
Jan 10, 2024 3.220 3.500 3.080 3.250 7,034,959 +0.02(+0.62%)
Jan 09, 2024 2.610 3.265 2.570 3.230 5,216,005 +0.54(+20.07%)
Jan 08, 2024 2.340 2.720 2.300 2.690 4,179,392 +0.42(+18.50%)
Jan 05, 2024 2.240 2.305 2.150 2.270 908,463 -0.04(-1.73%)
Jan 04, 2024 2.180 2.350 2.180 2.310 707,546 +0.15(+6.94%)
Jan 03, 2024 2.280 2.280 2.110 2.160 1,230,887 -0.11(-4.85%)
Jan 02, 2024 2.290 2.430 2.220 2.270 1,032,446 -0.05(-2.16%)
Dec 29, 2023 2.320 2.390 2.250 2.320 823,906 -0.02(-0.85%)
Dec 28, 2023 2.260 2.349 2.220 2.340 808,240 +0.06(+2.63%)
Dec 27, 2023 2.170 2.280 2.125 2.280 1,041,815 +0.10(+4.59%)
Dec 26, 2023 2.020 2.210 2.010 2.180 1,460,378 +0.16(+7.92%)
Dec 22, 2023 1.920 2.035 1.920 2.020 1,827,359 +0.08(+4.12%)
Dec 21, 2023 1.960 2.005 1.920 1.940 989,187 +0.03(+1.57%)
Dec 20, 2023 2.030 2.030 1.895 1.910 1,726,830 -0.12(-5.91%)
Dec 19, 2023 1.970 2.080 1.940 2.030 1,009,145 +0.06(+3.05%)
Dec 18, 2023 2.040 2.060 1.950 1.970 755,618 -0.08(-3.90%)
Dec 15, 2023 2.030 2.170 1.910 2.050 3,131,264 +0.05(+2.50%)
Dec 14, 2023 2.130 2.180 1.965 2.000 1,831,210 -0.05(-2.44%)
Dec 13, 2023 2.000 2.060 1.920 2.050 1,682,386 +0.03(+1.49%)
Dec 12, 2023 1.980 2.060 1.880 2.020 848,297 +0.04(+2.02%)
Dec 11, 2023 2.040 2.040 1.880 1.980 906,814 -0.07(-3.41%)
Dec 08, 2023 2.040 2.090 1.975 2.050 1,034,502 +0.01(+0.49%)
Dec 07, 2023 2.210 2.225 2.000 2.040 1,401,581 -0.14(-6.42%)
Dec 06, 2023 2.200 2.287 2.110 2.180 3,299,968 +0.05(+2.35%)
Dec 05, 2023 1.990 2.260 1.960 2.130 2,908,575 +0.09(+4.41%)
Dec 04, 2023 1.990 2.050 1.770 2.040 3,604,586 +0.14(+7.37%)
Dec 01, 2023 1.690 1.900 1.470 1.900 3,085,774 +0.25(+15.15%)
Nov 30, 2023 1.850 2.120 1.640 1.650 12,121,562 +0.06(+3.77%)
Nov 29, 2023 1.530 1.600 1.520 1.590 991,795 +0.06(+3.92%)
Nov 28, 2023 1.560 1.560 1.470 1.530 570,507 +0.00(+0.00%)
Nov 27, 2023 1.570 1.600 1.530 1.530 644,591 -0.06(-3.77%)
Nov 24, 2023 1.500 1.610 1.490 1.590 412,858 +0.09(+6.35%)
Nov 22, 2023 1.600 1.650 1.480 1.495 838,999 -0.08(-5.38%)
Nov 21, 2023 1.590 1.665 1.540 1.580 1,516,633 -0.02(-1.25%)
Nov 20, 2023 1.550 1.725 1.520 1.600 1,543,479 +0.05(+3.23%)
Nov 17, 2023 1.570 1.600 1.500 1.550 1,548,763 +0.01(+0.65%)
Nov 16, 2023 1.500 1.600 1.490 1.540 2,045,434 +0.00(+0.00%)
Nov 15, 2023 1.410 1.630 1.410 1.540 2,823,209 +0.13(+9.22%)
Nov 14, 2023 1.260 1.430 1.260 1.410 1,931,890 +0.16(+12.80%)
Nov 13, 2023 1.220 1.260 1.150 1.250 704,002 +0.04(+3.31%)
Nov 10, 2023 1.220 1.227 1.155 1.210 915,016 +0.01(+0.83%)
Nov 09, 2023 1.300 1.315 1.190 1.200 896,869 -0.10(-7.69%)
Nov 08, 2023 1.370 1.370 1.280 1.300 1,995,850 -0.04(-2.99%)
Nov 07, 2023 1.370 1.535 1.320 1.340 1,272,374 -0.05(-3.60%)
Nov 06, 2023 1.450 1.495 1.380 1.390 1,004,712 -0.03(-2.11%)
Nov 03, 2023 1.260 1.465 1.250 1.420 2,410,469 +0.14(+10.94%)
Nov 02, 2023 1.170 1.280 1.160 1.280 759,981 +0.07(+6.22%)
Nov 01, 2023 1.170 1.210 1.140 1.205 887,954 +0.02(+1.26%)
Oct 31, 2023 1.130 1.285 1.065 1.190 7,080,596 +0.08(+7.21%)
Oct 30, 2023 1.160 1.190 1.110 1.110 1,166,956 -0.05(-4.31%)
Oct 27, 2023 1.220 1.260 1.130 1.160 1,670,327 -0.05(-3.73%)
Oct 26, 2023 1.130 1.220 1.125 1.205 3,651,801 +0.09(+8.56%)
Oct 25, 2023 1.320 1.340 1.065 1.110 2,957,967 -0.21(-16.23%)
Oct 24, 2023 1.460 1.520 1.310 1.325 2,239,392 -0.12(-8.62%)
Oct 23, 2023 1.560 1.720 1.425 1.450 5,554,753 -0.07(-4.61%)
Oct 20, 2023 1.430 1.550 1.395 1.520 2,036,279 +0.12(+8.57%)
Oct 19, 2023 1.470 1.470 1.380 1.400 753,294 -0.08(-5.08%)
Oct 18, 2023 1.490 1.530 1.400 1.475 1,671,377 -0.04(-2.96%)
Oct 17, 2023 1.650 1.700 1.490 1.520 1,984,616 -0.14(-8.43%)
Oct 16, 2023 1.520 1.670 1.440 1.660 3,478,658 +0.11(+7.10%)
Oct 13, 2023 1.400 1.590 1.400 1.550 3,059,711 +0.11(+7.64%)
Oct 12, 2023 1.460 1.480 1.380 1.440 2,276,526 -0.03(-2.04%)
Oct 11, 2023 1.340 1.500 1.340 1.470 3,811,619 +0.12(+8.89%)
Oct 10, 2023 1.290 1.360 1.280 1.350 1,235,668 +0.03(+2.27%)
Oct 09, 2023 1.230 1.320 1.230 1.320 1,383,642 +0.06(+4.35%)
Oct 06, 2023 1.370 1.400 1.250 1.265 1,150,955 -0.12(-8.99%)
Oct 05, 2023 1.260 1.400 1.260 1.390 1,096,070 +0.12(+9.45%)
Oct 04, 2023 1.260 1.280 1.230 1.270 2,376,669 +0.00(+0.00%)
Oct 03, 2023 1.260 1.280 1.230 1.270 1,110,365 +0.01(+0.79%)
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.