Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mersana Therapeutics Inc (NQ: MRSN )

2.610 -0.010 (-0.38%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 14, 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 (%)
Aug 31, 2022 7.710 7.880 7.280 7.500 1,097,533 -0.15(-1.96%)
Aug 30, 2022 7.610 7.799 7.380 7.650 586,924 +0.08(+1.06%)
Aug 29, 2022 7.440 7.690 7.360 7.570 521,297 -0.03(-0.39%)
Aug 26, 2022 7.960 8.000 7.550 7.600 462,797 -0.30(-3.80%)
Aug 25, 2022 8.070 8.270 7.570 7.900 1,244,537 -0.10(-1.25%)
Aug 24, 2022 7.740 8.147 7.625 8.000 1,095,031 +0.28(+3.63%)
Aug 23, 2022 7.620 7.870 7.150 7.720 1,018,978 +0.13(+1.71%)
Aug 22, 2022 7.360 7.810 7.350 7.590 1,190,081 +0.11(+1.47%)
Aug 19, 2022 7.360 7.500 7.189 7.480 759,109 +0.05(+0.67%)
Aug 18, 2022 7.350 7.470 7.040 7.430 701,313 +0.05(+0.68%)
Aug 17, 2022 7.260 7.540 7.092 7.380 758,157 +0.15(+2.07%)
Aug 16, 2022 7.660 7.685 7.130 7.230 1,018,968 -0.48(-6.23%)
Aug 15, 2022 7.520 8.030 7.470 7.710 1,237,367 +0.14(+1.85%)
Aug 12, 2022 7.500 7.926 7.500 7.570 1,148,474 +0.12(+1.61%)
Aug 11, 2022 7.820 7.870 7.290 7.450 1,614,175 -0.37(-4.73%)
Aug 10, 2022 6.980 8.020 6.940 7.820 3,919,333 +0.82(+11.71%)
Aug 09, 2022 6.000 7.480 5.950 7.000 15,988,411 +1.75(+33.33%)
Aug 08, 2022 5.100 5.518 5.085 5.250 1,427,284 +0.21(+4.17%)
Aug 05, 2022 4.920 5.125 4.850 5.040 2,231,105 +0.09(+1.82%)
Aug 04, 2022 4.990 5.200 4.940 4.950 3,179,533 -0.01(-0.20%)
Aug 03, 2022 5.070 5.340 4.855 4.960 1,777,398 -0.01(-0.20%)
Aug 02, 2022 4.830 5.100 4.830 4.970 576,153 +0.12(+2.47%)
Aug 01, 2022 5.010 5.100 4.830 4.850 686,646 -0.22(-4.34%)
Jul 29, 2022 5.060 5.110 4.910 5.070 467,616 -0.03(-0.59%)
Jul 28, 2022 5.650 5.740 5.020 5.100 709,573 -0.56(-9.89%)
Jul 27, 2022 5.660 5.700 5.490 5.660 453,850 +0.06(+1.07%)
Jul 26, 2022 5.540 5.740 5.410 5.600 553,421 +0.01(+0.18%)
Jul 25, 2022 5.450 5.595 5.410 5.590 443,914 +0.14(+2.57%)
Jul 22, 2022 5.790 5.820 5.420 5.450 521,085 -0.32(-5.55%)
Jul 21, 2022 5.660 5.830 5.590 5.770 665,631 +0.08(+1.41%)
Jul 20, 2022 5.510 5.960 5.510 5.690 583,017 +0.20(+3.64%)
Jul 19, 2022 5.260 5.530 5.190 5.490 1,504,750 +0.30(+5.78%)
Jul 18, 2022 5.700 5.810 5.140 5.190 890,267 -0.44(-7.82%)
Jul 15, 2022 5.740 5.740 5.355 5.630 676,517 +0.02(+0.36%)
Jul 14, 2022 5.560 5.745 5.496 5.610 917,570 -0.02(-0.36%)
Jul 13, 2022 5.070 5.689 5.070 5.630 784,142 +0.45(+8.69%)
Jul 12, 2022 5.200 5.225 4.785 5.180 972,262 -0.01(-0.19%)
Jul 11, 2022 5.430 5.430 5.030 5.190 738,996 -0.21(-3.89%)
Jul 08, 2022 5.170 5.450 5.100 5.400 1,112,720 +0.12(+2.27%)
Jul 07, 2022 4.920 5.565 4.920 5.280 2,126,263 +0.37(+7.54%)
Jul 06, 2022 4.825 5.175 4.805 4.910 756,186 +0.03(+0.61%)
Jul 05, 2022 4.550 4.890 4.500 4.880 1,011,503 +0.25(+5.40%)
Jul 01, 2022 4.560 4.690 4.520 4.630 1,592,017 +0.01(+0.22%)
Jun 30, 2022 4.330 4.630 4.330 4.620 675,662 +0.17(+3.82%)
Jun 29, 2022 4.580 4.660 4.300 4.450 916,564 -0.18(-3.89%)
Jun 28, 2022 4.850 5.095 4.550 4.630 1,618,977 -0.25(-5.12%)
Jun 27, 2022 4.920 5.010 4.720 4.880 1,056,106 -0.12(-2.40%)
Jun 24, 2022 5.000 5.245 4.850 5.000 5,262,761 +0.09(+1.83%)
Jun 23, 2022 4.590 4.970 4.550 4.910 1,978,983 +0.33(+7.21%)
Jun 22, 2022 4.080 4.630 4.080 4.580 2,299,574 +0.43(+10.36%)
Jun 21, 2022 3.750 4.170 3.750 4.150 3,444,898 +0.45(+12.16%)
Jun 17, 2022 3.170 3.760 3.170 3.700 3,356,642 +0.55(+17.46%)
Jun 16, 2022 3.050 3.150 2.930 3.150 1,006,774 -0.02(-0.63%)
Jun 15, 2022 3.020 3.190 2.950 3.170 1,044,034 +0.19(+6.38%)
Jun 14, 2022 3.110 3.275 2.915 2.980 650,708 -0.11(-3.56%)
Jun 13, 2022 3.160 3.180 2.970 3.090 764,668 -0.17(-5.21%)
Jun 10, 2022 3.560 3.600 3.225 3.260 1,005,834 -0.36(-9.94%)
Jun 09, 2022 3.630 3.655 3.560 3.620 530,638 -0.05(-1.36%)
Jun 08, 2022 3.400 3.720 3.360 3.670 912,975 +0.27(+7.94%)
Jun 07, 2022 3.270 3.440 3.270 3.400 1,307,452 +0.08(+2.41%)
Jun 06, 2022 3.440 3.620 3.285 3.320 721,242 -0.07(-2.06%)
Jun 03, 2022 3.380 3.400 3.200 3.390 1,042,499 +0.17(+5.28%)
Jun 02, 2022 3.170 3.255 3.160 3.220 726,636 +0.01(+0.31%)
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.