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

Mersana Therapeutics Inc (NQ: MRSN )

2.710 +0.250 (+10.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 8.980 9.200 8.520 8.560 746,144 -0.39(-4.36%)
Oct 28, 2021 8.610 9.070 8.540 8.950 756,576 +0.37(+4.31%)
Oct 27, 2021 8.630 8.950 8.502 8.580 674,137 -0.12(-1.38%)
Oct 26, 2021 8.750 8.700 602,815 +0.07(+0.81%)
Oct 25, 2021 8.430 8.800 8.360 8.630 674,966 +0.18(+2.13%)
Oct 22, 2021 8.350 8.540 8.032 8.450 2,311,179 +0.05(+0.60%)
Oct 21, 2021 8.430 8.610 8.340 8.400 229,361 -0.07(-0.83%)
Oct 20, 2021 8.710 8.710 8.440 8.470 340,491 -0.32(-3.64%)
Oct 19, 2021 8.450 8.870 8.455 8.790 462,718 +0.44(+5.27%)
Oct 18, 2021 8.370 8.550 8.160 8.350 562,911 -0.14(-1.65%)
Oct 15, 2021 8.870 8.870 8.440 8.490 903,811 +0.02(+0.24%)
Oct 14, 2021 8.900 8.910 8.250 8.470 2,257,801 -0.19(-2.19%)
Oct 13, 2021 8.890 8.940 8.650 8.660 353,424 -0.22(-2.48%)
Oct 12, 2021 8.940 9.030 8.740 8.880 247,325 -0.04(-0.45%)
Oct 11, 2021 8.870 9.170 8.720 8.920 210,938 +0.07(+0.79%)
Oct 08, 2021 9.010 9.210 8.830 8.850 369,804 -0.13(-1.45%)
Oct 07, 2021 9.060 9.249 8.880 8.980 445,805 +0.05(+0.56%)
Oct 06, 2021 9.260 9.300 8.850 8.930 438,162 -0.48(-5.10%)
Oct 05, 2021 9.130 9.480 9.030 9.410 298,019 +0.27(+2.95%)
Oct 04, 2021 9.520 9.540 9.060 9.140 412,698 -0.45(-4.69%)
Oct 01, 2021 9.430 9.640 9.220 9.590 599,747 +0.16(+1.70%)
Sep 30, 2021 9.440 9.570 9.280 9.430 527,070 +0.10(+1.07%)
Sep 29, 2021 9.590 9.650 9.280 9.330 294,350 -0.16(-1.69%)
Sep 28, 2021 9.700 9.820 9.450 9.490 407,903 -0.35(-3.56%)
Sep 27, 2021 9.610 10.06 9.430 9.840 455,467 +0.33(+3.47%)
Sep 24, 2021 9.730 9.760 9.420 9.510 284,390 -0.31(-3.16%)
Sep 23, 2021 9.680 9.840 9.380 9.820 255,177 +0.21(+2.19%)
Sep 22, 2021 9.350 9.790 9.350 9.610 397,889 +0.02(+0.21%)
Sep 21, 2021 9.560 9.719 9.420 9.590 309,112 +0.11(+1.16%)
Sep 20, 2021 9.540 9.850 9.270 9.480 487,011 -0.41(-4.15%)
Sep 17, 2021 9.710 9.985 9.580 9.890 1,538,573 +0.18(+1.85%)
Sep 16, 2021 9.020 9.730 8.910 9.710 813,804 +0.71(+7.89%)
Sep 15, 2021 8.960 9.670 8.790 9.000 1,568,061 +0.00(+0.00%)
Sep 14, 2021 9.310 10.04 8.960 9.000 1,216,448 -0.90(-9.09%)
Sep 13, 2021 8.770 10.79 8.645 9.900 5,128,233 +1.34(+15.65%)
Sep 10, 2021 10.11 10.20 8.460 8.560 5,023,931 -5.50(-39.12%)
Sep 09, 2021 13.94 14.80 13.90 14.06 861,775 +0.11(+0.79%)
Sep 08, 2021 14.27 14.27 13.74 13.95 807,513 -0.30(-2.11%)
Sep 07, 2021 13.83 14.34 13.73 14.25 610,245 +0.20(+1.42%)
Sep 03, 2021 14.03 14.45 13.83 14.05 430,493 -0.42(-2.90%)
Sep 02, 2021 13.97 14.51 13.82 14.47 459,138 +0.50(+3.58%)
Sep 01, 2021 14.00 14.61 13.47 13.97 668,020 +0.04(+0.29%)
Aug 31, 2021 13.58 14.00 13.55 13.93 577,974 +0.27(+1.98%)
Aug 30, 2021 13.59 14.16 13.41 13.66 1,496,474 +0.65(+5.00%)
Aug 27, 2021 11.82 13.07 11.65 13.01 997,141 +1.23(+10.44%)
Aug 26, 2021 11.81 11.98 11.67 11.78 763,081 -0.04(-0.34%)
Aug 25, 2021 11.50 12.03 11.37 11.82 499,193 +0.29(+2.52%)
Aug 24, 2021 11.88 11.96 11.34 11.53 476,613 -0.37(-3.11%)
Aug 23, 2021 11.92 12.15 11.67 11.90 1,148,278 +0.24(+2.06%)
Aug 20, 2021 11.01 11.68 10.84 11.66 526,391 +0.70(+6.39%)
Aug 19, 2021 11.09 11.47 10.91 10.96 469,411 -0.29(-2.58%)
Aug 18, 2021 11.72 11.78 11.22 11.25 240,180 -0.49(-4.17%)
Aug 17, 2021 11.36 11.87 11.31 11.74 370,179 +0.18(+1.56%)
Aug 16, 2021 11.96 11.98 11.51 11.56 376,399 -0.61(-5.01%)
Aug 13, 2021 12.40 12.47 12.14 12.17 271,988 -0.28(-2.25%)
Aug 12, 2021 11.87 12.55 11.80 12.45 510,558 +0.59(+4.97%)
Aug 11, 2021 11.51 11.89 11.27 11.86 284,362 +0.38(+3.31%)
Aug 10, 2021 11.86 11.92 11.31 11.48 566,521 -0.38(-3.20%)
Aug 09, 2021 12.23 12.46 11.82 11.86 397,911 -0.51(-4.12%)
Aug 06, 2021 12.14 12.90 11.80 12.37 1,204,651 +0.26(+2.15%)
Aug 05, 2021 10.83 12.24 10.55 12.11 1,159,536 +1.38(+12.86%)
Aug 04, 2021 10.75 10.95 10.34 10.73 1,401,308 -0.18(-1.65%)
Aug 03, 2021 11.28 11.28 10.68 10.91 496,039 -0.36(-3.19%)
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.