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 +0.245 (+9.94%)
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 (%)
Sep 30, 2022 6.420 6.920 6.420 6.760 2,176,953 +0.34(+5.30%)
Sep 29, 2022 6.610 6.610 6.190 6.420 967,701 -0.18(-2.73%)
Sep 28, 2022 6.490 6.720 6.490 6.600 1,273,800 +0.18(+2.80%)
Sep 27, 2022 6.300 6.540 6.200 6.420 1,192,486 +0.26(+4.22%)
Sep 26, 2022 6.160 6.470 6.132 6.160 1,065,300 +0.01(+0.16%)
Sep 23, 2022 6.540 6.590 6.080 6.150 1,173,371 -0.48(-7.24%)
Sep 22, 2022 6.840 6.840 6.400 6.630 817,672 -0.16(-2.36%)
Sep 21, 2022 7.210 7.210 6.785 6.790 777,325 -0.42(-5.83%)
Sep 20, 2022 7.030 7.240 6.930 7.210 718,242 +0.11(+1.55%)
Sep 19, 2022 7.250 7.330 6.865 7.100 1,103,677 -0.26(-3.53%)
Sep 16, 2022 7.540 7.560 7.181 7.360 4,458,343 -0.28(-3.66%)
Sep 15, 2022 7.770 7.850 7.280 7.640 784,689 -0.13(-1.67%)
Sep 14, 2022 7.310 7.807 7.252 7.770 1,092,654 +0.46(+6.29%)
Sep 13, 2022 7.430 7.500 7.220 7.310 1,206,543 -0.17(-2.27%)
Sep 12, 2022 7.850 7.940 7.480 7.480 1,348,856 -0.32(-4.10%)
Sep 09, 2022 8.000 8.140 7.780 7.800 1,025,281 -0.19(-2.38%)
Sep 08, 2022 7.860 8.338 7.690 7.990 1,292,873 +0.26(+3.36%)
Sep 07, 2022 7.580 7.800 7.480 7.730 756,356 +0.18(+2.38%)
Sep 06, 2022 7.710 7.720 7.451 7.550 624,250 -0.20(-2.58%)
Sep 02, 2022 7.910 8.120 7.680 7.750 908,943 -0.10(-1.27%)
Sep 01, 2022 7.490 8.048 7.370 7.850 1,382,381 +0.35(+4.67%)
Aug 31, 2022 7.710 7.880 7.280 7.500 1,097,533 -0.15(-1.96%)
Aug 30, 2022 7.610 7.799 7.380 7.650 586,924 +0.08(+1.06%)
Aug 29, 2022 7.440 7.690 7.360 7.570 521,297 -0.03(-0.39%)
Aug 26, 2022 7.960 8.000 7.550 7.600 462,797 -0.30(-3.80%)
Aug 25, 2022 8.070 8.270 7.570 7.900 1,244,537 -0.10(-1.25%)
Aug 24, 2022 7.740 8.147 7.625 8.000 1,095,031 +0.28(+3.63%)
Aug 23, 2022 7.620 7.870 7.150 7.720 1,018,978 +0.13(+1.71%)
Aug 22, 2022 7.360 7.810 7.350 7.590 1,190,081 +0.11(+1.47%)
Aug 19, 2022 7.360 7.500 7.189 7.480 759,109 +0.05(+0.67%)
Aug 18, 2022 7.350 7.470 7.040 7.430 701,313 +0.05(+0.68%)
Aug 17, 2022 7.260 7.540 7.092 7.380 758,157 +0.15(+2.07%)
Aug 16, 2022 7.660 7.685 7.130 7.230 1,018,968 -0.48(-6.23%)
Aug 15, 2022 7.520 8.030 7.470 7.710 1,237,367 +0.14(+1.85%)
Aug 12, 2022 7.500 7.926 7.500 7.570 1,148,474 +0.12(+1.61%)
Aug 11, 2022 7.820 7.870 7.290 7.450 1,614,175 -0.37(-4.73%)
Aug 10, 2022 6.980 8.020 6.940 7.820 3,919,333 +0.82(+11.71%)
Aug 09, 2022 6.000 7.480 5.950 7.000 15,988,411 +1.75(+33.33%)
Aug 08, 2022 5.100 5.518 5.085 5.250 1,427,284 +0.21(+4.17%)
Aug 05, 2022 4.920 5.125 4.850 5.040 2,231,105 +0.09(+1.82%)
Aug 04, 2022 4.990 5.200 4.940 4.950 3,179,533 -0.01(-0.20%)
Aug 03, 2022 5.070 5.340 4.855 4.960 1,777,398 -0.01(-0.20%)
Aug 02, 2022 4.830 5.100 4.830 4.970 576,153 +0.12(+2.47%)
Aug 01, 2022 5.010 5.100 4.830 4.850 686,646 -0.22(-4.34%)
Jul 29, 2022 5.060 5.110 4.910 5.070 467,616 -0.03(-0.59%)
Jul 28, 2022 5.650 5.740 5.020 5.100 709,573 -0.56(-9.89%)
Jul 27, 2022 5.660 5.700 5.490 5.660 453,850 +0.06(+1.07%)
Jul 26, 2022 5.540 5.740 5.410 5.600 553,421 +0.01(+0.18%)
Jul 25, 2022 5.450 5.595 5.410 5.590 443,914 +0.14(+2.57%)
Jul 22, 2022 5.790 5.820 5.420 5.450 521,085 -0.32(-5.55%)
Jul 21, 2022 5.660 5.830 5.590 5.770 665,631 +0.08(+1.41%)
Jul 20, 2022 5.510 5.960 5.510 5.690 583,017 +0.20(+3.64%)
Jul 19, 2022 5.260 5.530 5.190 5.490 1,504,750 +0.30(+5.78%)
Jul 18, 2022 5.700 5.810 5.140 5.190 890,267 -0.44(-7.82%)
Jul 15, 2022 5.740 5.740 5.355 5.630 676,517 +0.02(+0.36%)
Jul 14, 2022 5.560 5.745 5.496 5.610 917,570 -0.02(-0.36%)
Jul 13, 2022 5.070 5.689 5.070 5.630 784,142 +0.45(+8.69%)
Jul 12, 2022 5.200 5.225 4.785 5.180 972,262 -0.01(-0.19%)
Jul 11, 2022 5.430 5.430 5.030 5.190 738,996 -0.21(-3.89%)
Jul 08, 2022 5.170 5.450 5.100 5.400 1,112,720 +0.12(+2.27%)
Jul 07, 2022 4.920 5.565 4.920 5.280 2,126,263 +0.37(+7.54%)
Jul 06, 2022 4.825 5.175 4.805 4.910 756,186 +0.03(+0.61%)
Jul 05, 2022 4.550 4.890 4.500 4.880 1,011,503 +0.25(+5.40%)
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.