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 UNCHANGED
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 (%)
Nov 30, 2022 6.600 6.850 6.510 6.660 746,912 +0.04(+0.60%)
Nov 29, 2022 6.510 6.680 6.460 6.620 591,297 +0.12(+1.85%)
Nov 28, 2022 6.640 6.790 6.272 6.500 573,777 -0.03(-0.46%)
Nov 25, 2022 6.600 6.630 6.480 6.530 260,402 -0.01(-0.15%)
Nov 23, 2022 6.390 6.785 6.360 6.540 2,191,260 +0.13(+2.03%)
Nov 22, 2022 6.370 6.430 6.100 6.410 493,554 +0.05(+0.79%)
Nov 21, 2022 6.560 6.610 6.270 6.360 696,108 -0.01(-0.16%)
Nov 18, 2022 6.680 6.710 6.310 6.370 751,500 -0.15(-2.30%)
Nov 17, 2022 6.680 6.720 6.425 6.520 801,105 -0.23(-3.41%)
Nov 16, 2022 6.880 6.950 6.695 6.750 731,197 -0.17(-2.46%)
Nov 15, 2022 7.220 7.330 6.780 6.920 917,020 -0.11(-1.56%)
Nov 14, 2022 6.950 7.300 6.880 7.030 1,268,891 +0.09(+1.30%)
Nov 11, 2022 6.860 7.210 6.795 6.940 967,561 +0.00(+0.00%)
Nov 10, 2022 6.450 6.975 6.310 6.940 1,691,147 +0.81(+13.21%)
Nov 09, 2022 6.640 6.690 6.070 6.130 1,104,160 -0.58(-8.64%)
Nov 08, 2022 6.660 7.105 6.060 6.710 1,253,417 +0.07(+1.05%)
Nov 07, 2022 7.200 7.530 6.610 6.640 1,166,062 -0.90(-11.94%)
Nov 04, 2022 7.690 7.820 7.360 7.540 764,863 -0.09(-1.18%)
Nov 03, 2022 7.330 7.925 7.280 7.630 771,062 +0.19(+2.55%)
Nov 02, 2022 7.720 7.940 7.420 7.440 783,282 -0.32(-4.12%)
Nov 01, 2022 7.980 8.250 7.660 7.760 720,509 -0.10(-1.27%)
Oct 31, 2022 7.190 8.040 7.166 7.860 1,210,007 +0.68(+9.47%)
Oct 28, 2022 7.040 7.190 6.780 7.180 1,029,324 +0.20(+2.87%)
Oct 27, 2022 7.140 7.290 6.755 6.980 1,345,680 -0.04(-0.57%)
Oct 26, 2022 7.180 7.410 6.960 7.020 898,327 -0.15(-2.09%)
Oct 25, 2022 7.140 7.390 7.140 7.170 650,103 +0.06(+0.84%)
Oct 24, 2022 7.330 7.330 6.680 7.110 653,682 -0.08(-1.11%)
Oct 21, 2022 6.860 7.199 6.715 7.190 692,706 +0.37(+5.43%)
Oct 20, 2022 6.680 6.880 6.637 6.820 432,304 +0.11(+1.64%)
Oct 19, 2022 7.240 7.320 6.595 6.710 1,242,493 -0.58(-7.96%)
Oct 18, 2022 7.270 7.580 7.175 7.290 684,788 +0.15(+2.10%)
Oct 17, 2022 6.650 7.165 6.650 7.140 1,011,788 +0.56(+8.51%)
Oct 14, 2022 6.970 7.270 6.520 6.580 931,714 -0.33(-4.78%)
Oct 13, 2022 6.730 7.185 6.590 6.910 993,908 +0.08(+1.17%)
Oct 12, 2022 6.710 6.910 6.495 6.830 702,113 +0.12(+1.79%)
Oct 11, 2022 6.840 6.970 6.550 6.710 1,048,306 -0.12(-1.76%)
Oct 10, 2022 7.500 7.500 6.625 6.830 1,046,260 -0.71(-9.42%)
Oct 07, 2022 7.390 7.710 7.120 7.540 1,495,773 +0.09(+1.21%)
Oct 06, 2022 7.750 7.865 7.440 7.450 759,513 -0.32(-4.12%)
Oct 05, 2022 6.990 8.080 6.990 7.770 1,427,526 +0.68(+9.59%)
Oct 04, 2022 6.510 7.090 6.400 7.090 1,063,691 +0.67(+10.44%)
Oct 03, 2022 6.890 6.940 6.290 6.420 1,208,215 -0.34(-5.03%)
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%)
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.