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, 2020 6.360 6.360 5.240 5.830 1,624,854 -0.73(-11.13%)
Mar 30, 2020 6.310 6.590 6.260 6.560 537,294 +0.25(+3.96%)
Mar 27, 2020 6.170 6.500 5.960 6.310 347,200 -0.09(-1.41%)
Mar 26, 2020 6.220 6.623 6.070 6.400 726,295 +0.22(+3.48%)
Mar 25, 2020 6.150 6.680 5.990 6.185 658,667 +0.03(+0.57%)
Mar 24, 2020 5.340 6.180 4.980 6.150 427,479 +0.95(+18.27%)
Mar 23, 2020 4.370 5.410 4.170 5.200 431,861 +0.79(+17.91%)
Mar 20, 2020 4.850 5.130 4.120 4.410 554,400 -0.34(-7.16%)
Mar 19, 2020 4.630 4.999 4.340 4.750 489,901 +0.14(+3.04%)
Mar 18, 2020 4.850 5.250 4.300 4.610 574,507 -0.55(-10.66%)
Mar 17, 2020 5.520 5.630 4.510 5.160 642,770 -0.23(-4.27%)
Mar 16, 2020 5.450 6.000 5.320 5.390 628,653 -0.81(-13.06%)
Mar 13, 2020 6.130 6.361 5.010 6.200 335,600 +0.43(+7.45%)
Mar 12, 2020 6.100 6.570 5.520 5.770 413,142 -0.69(-10.68%)
Mar 11, 2020 6.950 7.180 6.420 6.460 519,017 -0.63(-8.89%)
Mar 10, 2020 7.590 7.960 6.810 7.090 477,621 -0.17(-2.34%)
Mar 09, 2020 6.940 7.435 6.390 7.260 328,150 -0.44(-5.71%)
Mar 06, 2020 7.570 8.060 7.335 7.700 420,200 -0.09(-1.16%)
Mar 05, 2020 8.130 8.187 7.550 7.790 523,508 -0.63(-7.48%)
Mar 04, 2020 8.700 8.940 7.930 8.420 357,022 -0.07(-0.82%)
Mar 03, 2020 9.120 9.134 7.860 8.490 494,717 -0.57(-6.29%)
Mar 02, 2020 8.910 9.350 8.280 9.060 503,529 +0.40(+4.62%)
Feb 28, 2020 9.120 9.140 7.540 8.660 854,700 -0.09(-1.03%)
Feb 27, 2020 9.090 9.220 8.578 8.750 518,959 -0.53(-5.71%)
Feb 26, 2020 9.140 9.570 8.860 9.280 403,770 +0.30(+3.34%)
Feb 25, 2020 9.020 9.480 8.835 8.980 612,062 -0.04(-0.44%)
Feb 24, 2020 8.520 9.180 8.500 9.020 425,016 +0.21(+2.38%)
Feb 21, 2020 9.260 9.260 8.510 8.810 538,300 -0.46(-4.96%)
Feb 20, 2020 9.110 9.400 9.000 9.270 447,185 +0.15(+1.64%)
Feb 19, 2020 8.650 9.250 8.620 9.120 629,642 +0.61(+7.17%)
Feb 18, 2020 7.860 8.650 7.800 8.510 586,457 +0.71(+9.10%)
Feb 14, 2020 7.680 8.120 7.384 7.800 285,200 +0.15(+1.96%)
Feb 13, 2020 8.110 8.200 7.590 7.650 234,422 -0.50(-6.13%)
Feb 12, 2020 7.800 8.340 7.610 8.150 290,212 +0.37(+4.76%)
Feb 11, 2020 7.640 8.100 7.290 7.780 327,024 +0.21(+2.77%)
Feb 10, 2020 6.580 7.600 6.560 7.570 259,595 +0.98(+14.87%)
Feb 07, 2020 6.800 7.060 6.560 6.590 298,200 -0.25(-3.65%)
Feb 06, 2020 7.090 7.180 6.540 6.840 446,922 -0.22(-3.12%)
Feb 05, 2020 7.460 7.650 7.010 7.060 296,972 -0.31(-4.21%)
Feb 04, 2020 7.370 7.550 6.870 7.370 414,179 +0.12(+1.66%)
Feb 03, 2020 6.780 7.550 6.780 7.250 440,732 +0.50(+7.41%)
Jan 31, 2020 6.970 7.015 6.340 6.750 371,500 -0.23(-3.30%)
Jan 30, 2020 7.370 7.409 6.940 6.980 217,182 -0.47(-6.31%)
Jan 29, 2020 7.550 7.980 7.400 7.450 494,225 -0.05(-0.67%)
Jan 28, 2020 7.680 7.680 7.130 7.500 232,088 -0.12(-1.57%)
Jan 27, 2020 7.410 7.820 7.090 7.620 237,819 +0.20(+2.70%)
Jan 24, 2020 7.930 8.000 7.360 7.420 250,300 -0.50(-6.31%)
Jan 23, 2020 7.650 8.040 7.380 7.920 339,825 +0.25(+3.26%)
Jan 22, 2020 8.040 8.344 7.560 7.670 764,040 -0.34(-4.24%)
Jan 21, 2020 8.230 8.665 7.872 8.010 736,971 -0.04(-0.50%)
Jan 17, 2020 7.600 8.930 7.330 8.050 2,478,000 +0.44(+5.78%)
Jan 16, 2020 6.210 7.690 5.790 7.610 1,353,835 +1.45(+23.54%)
Jan 15, 2020 6.120 6.660 6.037 6.160 382,663 +0.09(+1.48%)
Jan 14, 2020 5.250 6.240 5.090 6.070 435,297 +0.80(+15.18%)
Jan 13, 2020 5.570 5.600 5.165 5.270 414,012 -0.27(-4.87%)
Jan 10, 2020 5.510 6.000 5.395 5.540 1,135,200 +0.09(+1.74%)
Jan 09, 2020 5.210 5.534 5.210 5.445 236,055 +0.29(+5.52%)
Jan 08, 2020 5.230 5.290 5.140 5.160 215,818 -0.01(-0.29%)
Jan 07, 2020 5.280 5.360 5.170 5.175 262,879 -0.11(-1.99%)
Jan 06, 2020 5.170 5.440 5.090 5.280 282,488 +0.03(+0.57%)
Jan 03, 2020 5.250 5.515 5.180 5.250 339,700 -0.11(-2.05%)
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.