Skip to main content

Mersana Therapeutics Inc (NQ: MRSN )

4.540 +0.050 (+1.11%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.