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 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%)
Mar 01, 2022 4.330 4.800 4.180 4.680 1,357,039 +0.29(+6.61%)
Feb 28, 2022 4.030 4.580 3.950 4.390 1,269,666 +0.30(+7.33%)
Feb 25, 2022 3.940 4.105 3.930 4.090 1,046,206 +0.15(+3.81%)
Feb 24, 2022 3.520 3.975 3.510 3.940 2,271,421 +0.20(+5.35%)
Feb 23, 2022 3.970 3.970 3.730 3.740 2,159,949 -0.17(-4.35%)
Feb 22, 2022 3.840 4.040 3.800 3.910 1,307,169 +0.04(+1.03%)
Feb 18, 2022 3.870 0 +0.00(+0.00%)
Feb 17, 2022 3.950 4.050 3.805 3.870 1,635,125 -0.15(-3.73%)
Feb 16, 2022 4.080 4.210 3.920 4.020 1,418,404 -0.09(-2.19%)
Feb 15, 2022 4.190 4.330 4.040 4.110 3,510,948 -0.02(-0.48%)
Feb 14, 2022 4.330 4.400 4.110 4.130 1,431,233 -0.19(-4.40%)
Feb 11, 2022 4.870 4.920 4.245 4.320 1,589,097 -0.50(-10.37%)
Feb 10, 2022 4.800 5.130 4.710 4.820 4,148,327 -0.03(-0.62%)
Feb 09, 2022 4.750 5.140 4.490 4.850 6,429,180 +0.52(+12.01%)
Feb 08, 2022 4.480 4.640 4.170 4.330 1,768,662 -0.17(-3.78%)
Feb 07, 2022 4.380 4.735 4.240 4.500 4,294,395 +0.23(+5.39%)
Feb 04, 2022 4.290 4.460 4.205 4.270 4,391,615 -0.02(-0.47%)
Feb 03, 2022 4.400 4.260 4.290 2,372,162 +0.01(+0.23%)
Feb 02, 2022 4.700 4.777 4.230 4.280 1,626,507 -0.41(-8.74%)
Feb 01, 2022 4.780 4.930 4.595 4.690 2,651,640 -0.08(-1.68%)
Jan 31, 2022 4.330 4.770 3,083,555 +0.45(+10.42%)
Jan 28, 2022 4.260 4.450 4.110 4.320 1,360,282 +0.02(+0.47%)
Jan 27, 2022 4.680 4.730 4.260 4.300 1,495,682 -0.35(-7.53%)
Jan 26, 2022 5.250 5.250 4.600 4.650 2,449,066 -0.48(-9.36%)
Jan 25, 2022 4.910 5.260 4.830 5.130 692,362 +0.03(+0.59%)
Jan 24, 2022 5.085 5.120 4.645 5.100 1,751,553 -0.01(-0.20%)
Jan 21, 2022 5.250 5.440 5.110 5.110 947,818 -0.22(-4.13%)
Jan 20, 2022 5.830 5.850 5.310 5.330 830,369 -0.33(-5.83%)
Jan 19, 2022 5.800 5.910 5.620 5.660 599,471 -0.01(-0.18%)
Jan 18, 2022 6.190 6.190 5.655 5.670 822,487 -0.61(-9.71%)
Jan 14, 2022 6.280 0 +0.26(+4.32%)
Jan 13, 2022 6.150 6.280 6.010 6.020 880,941 -0.13(-2.11%)
Jan 12, 2022 6.430 6.500 6.140 6.150 1,880,765 -0.28(-4.35%)
Jan 11, 2022 6.260 6.560 6.130 6.430 557,501 +0.24(+3.88%)
Jan 10, 2022 6.280 6.280 5.960 6.190 4,128,206 -0.08(-1.28%)
Jan 07, 2022 6.700 6.805 6.190 6.270 927,011 -0.25(-3.83%)
Jan 06, 2022 6.820 7.000 6.270 6.520 3,449,475 -0.11(-1.66%)
Jan 05, 2022 6.570 6.980 6.550 6.630 2,800,106 +0.14(+2.16%)
Jan 04, 2022 7.010 7.200 6.445 6.490 836,148 +0.05(+0.78%)
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.