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 (%)
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%)
Nov 01, 2018 6.280 6.910 6.250 6.380 84,896 +0.13(+2.08%)
Oct 31, 2018 6.380 6.640 6.190 6.250 56,137 -0.10(-1.57%)
Oct 30, 2018 5.950 6.400 5.820 6.350 185,336 +0.32(+5.31%)
Oct 29, 2018 6.440 6.760 5.950 6.030 83,541 -0.27(-4.29%)
Oct 26, 2018 6.500 6.930 6.000 6.300 70,600 -0.42(-6.25%)
Oct 25, 2018 6.290 7.210 6.200 6.720 123,328 +0.61(+9.98%)
Oct 24, 2018 7.210 7.520 6.110 6.110 115,086 -1.12(-15.49%)
Oct 23, 2018 7.320 7.660 6.880 7.230 67,103 -0.26(-3.47%)
Oct 22, 2018 8.060 8.060 7.370 7.490 54,966 -0.53(-6.61%)
Oct 19, 2018 8.340 8.710 7.920 8.020 36,700 -0.29(-3.49%)
Oct 18, 2018 8.460 8.710 8.050 8.310 95,319 -0.18(-2.12%)
Oct 17, 2018 8.510 8.680 8.290 8.490 46,687 -0.01(-0.12%)
Oct 16, 2018 8.060 8.620 8.060 8.500 92,288 +0.50(+6.25%)
Oct 15, 2018 8.340 8.520 7.760 8.000 94,282 -0.36(-4.31%)
Oct 12, 2018 8.430 8.980 8.160 8.360 85,800 +0.12(+1.46%)
Oct 11, 2018 8.450 8.550 8.200 8.240 75,470 -0.37(-4.30%)
Oct 10, 2018 9.060 9.110 8.550 8.610 68,580 -0.47(-5.18%)
Oct 09, 2018 8.970 9.650 8.950 9.080 57,600 +0.10(+1.11%)
Oct 08, 2018 9.060 9.365 8.780 8.980 55,878 -0.08(-0.88%)
Oct 05, 2018 9.250 9.500 8.910 9.060 76,600 -0.17(-1.84%)
Oct 04, 2018 9.710 9.750 9.130 9.230 103,920 -0.49(-5.04%)
Oct 03, 2018 9.590 9.940 9.590 9.720 178,400 +0.17(+1.78%)
Oct 02, 2018 9.650 9.990 9.210 9.550 193,426 -0.10(-1.04%)
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.