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 (%)
Jan 31, 2019 4.580 4.680 4.510 4.580 64,400 +0.00(+0.00%)
Jan 30, 2019 4.310 4.600 4.301 4.580 55,584 +0.31(+7.26%)
Jan 29, 2019 4.030 4.340 4.030 4.270 113,497 +0.22(+5.43%)
Jan 28, 2019 4.110 4.120 3.760 4.050 169,750 -0.20(-4.71%)
Jan 25, 2019 3.670 4.410 3.650 4.250 208,400 +0.61(+16.76%)
Jan 24, 2019 3.420 3.720 3.310 3.640 130,788 +0.13(+3.70%)
Jan 23, 2019 3.730 3.730 2.845 3.510 415,589 -0.05(-1.40%)
Jan 22, 2019 3.680 3.980 3.510 3.560 108,100 -0.15(-4.04%)
Jan 18, 2019 3.820 3.950 3.640 3.710 43,900 -0.09(-2.37%)
Jan 17, 2019 3.790 3.960 3.640 3.800 45,181 +0.00(+0.00%)
Jan 16, 2019 3.990 4.170 3.800 3.800 167,727 -0.18(-4.52%)
Jan 15, 2019 4.320 4.460 3.930 3.980 175,667 -0.31(-7.23%)
Jan 14, 2019 4.720 4.730 4.255 4.290 33,959 -0.49(-10.25%)
Jan 11, 2019 4.700 4.930 4.700 4.780 14,900 +0.05(+1.06%)
Jan 10, 2019 4.880 4.920 4.620 4.730 49,119 -0.20(-4.06%)
Jan 09, 2019 4.970 5.154 4.910 4.930 124,247 -0.02(-0.40%)
Jan 08, 2019 4.560 5.160 4.540 4.950 215,926 +0.46(+10.24%)
Jan 07, 2019 4.160 4.690 4.160 4.490 66,490 +0.34(+8.19%)
Jan 04, 2019 3.440 4.310 3.410 4.150 109,100 +0.12(+2.98%)
Jan 03, 2019 4.250 4.290 4.000 4.030 73,932 -0.28(-6.50%)
Jan 02, 2019 3.930 4.440 3.930 4.310 60,023 +0.23(+5.64%)
Dec 31, 2018 4.070 4.200 3.950 4.080 95,800 +0.03(+0.74%)
Dec 28, 2018 3.620 4.840 3.620 4.050 813,700 +0.41(+11.26%)
Dec 27, 2018 3.700 4.030 3.490 3.640 399,165 -0.07(-1.89%)
Dec 26, 2018 3.510 3.833 3.450 3.710 258,172 +0.26(+7.54%)
Dec 24, 2018 4.060 4.390 3.295 3.450 79,100 -0.80(-18.82%)
Dec 21, 2018 4.270 4.470 3.965 4.250 486,400 +0.00(+0.00%)
Dec 20, 2018 4.390 4.488 4.100 4.250 62,984 -0.12(-2.75%)
Dec 19, 2018 4.520 4.710 4.260 4.370 59,046 -0.14(-3.10%)
Dec 18, 2018 4.760 4.900 4.350 4.510 59,064 -0.17(-3.63%)
Dec 17, 2018 4.780 5.030 4.670 4.680 54,677 -0.10(-2.09%)
Dec 14, 2018 4.910 5.010 4.720 4.780 34,800 -0.22(-4.40%)
Dec 13, 2018 5.250 5.350 4.700 5.000 60,455 -0.18(-3.47%)
Dec 12, 2018 5.430 5.520 5.000 5.180 111,609 -0.15(-2.81%)
Dec 11, 2018 5.280 5.490 5.120 5.330 66,135 +0.15(+2.90%)
Dec 10, 2018 5.140 5.290 4.960 5.180 99,515 +0.07(+1.37%)
Dec 07, 2018 5.270 5.399 5.085 5.110 28,600 -0.20(-3.77%)
Dec 06, 2018 5.120 5.370 5.120 5.310 54,493 +0.09(+1.72%)
Dec 04, 2018 5.280 5.550 5.070 5.220 128,800 -0.03(-0.57%)
Dec 03, 2018 5.490 5.500 5.230 5.250 69,147 -0.05(-0.94%)
Nov 30, 2018 5.300 5.550 5.300 5.300 119,200 -0.04(-0.75%)
Nov 29, 2018 5.490 5.880 5.250 5.340 85,979 -0.06(-1.11%)
Nov 28, 2018 5.820 5.940 5.210 5.400 879,824 -0.44(-7.53%)
Nov 27, 2018 5.920 6.170 5.600 5.840 91,878 -0.16(-2.67%)
Nov 26, 2018 5.450 6.000 5.450 6.000 63,075 +0.55(+10.09%)
Nov 23, 2018 5.320 5.900 5.320 5.450 13,100 +0.05(+0.93%)
Nov 21, 2018 5.400 5.400 5.400 0 +0.28(+5.47%)
Nov 20, 2018 5.500 6.400 5.070 5.120 52,076 -0.57(-10.02%)
Nov 19, 2018 6.340 6.550 5.550 5.690 60,112 -0.61(-9.68%)
Nov 16, 2018 6.540 6.780 6.200 6.300 52,500 -0.32(-4.83%)
Nov 15, 2018 6.140 6.830 6.140 6.620 42,551 +0.34(+5.41%)
Nov 14, 2018 6.440 6.440 5.960 6.280 56,141 +0.24(+3.97%)
Nov 13, 2018 5.840 6.230 5.560 6.040 87,133 +0.20(+3.42%)
Nov 12, 2018 6.170 6.170 5.710 5.840 51,760 -0.29(-4.73%)
Nov 09, 2018 6.620 6.620 6.000 6.130 58,100 -0.49(-7.40%)
Nov 08, 2018 6.800 6.800 6.304 6.620 32,681 -0.23(-3.36%)
Nov 07, 2018 6.670 6.920 6.290 6.850 22,856 +0.14(+2.09%)
Nov 06, 2018 6.860 6.860 6.570 6.710 19,807 -0.17(-2.47%)
Nov 05, 2018 6.880 6.920 6.480 6.880 38,176 +0.01(+0.15%)
Nov 02, 2018 6.500 6.940 6.220 6.870 36,800 +0.49(+7.68%)
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.