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 (%)
Nov 30, 2021 6.540 6.825 6.340 6.740 1,054,030 +0.10(+1.51%)
Nov 29, 2021 7.150 7.150 6.640 6.640 759,919 -0.31(-4.46%)
Nov 26, 2021 7.490 7.750 6.860 6.950 510,023 -0.82(-10.55%)
Nov 24, 2021 7.690 7.910 7.410 7.770 888,301 +0.05(+0.65%)
Nov 23, 2021 7.570 7.760 7.260 7.720 1,261,373 +0.12(+1.58%)
Nov 22, 2021 8.130 8.260 7.570 7.600 1,676,002 -0.45(-5.59%)
Nov 19, 2021 8.130 8.280 8.010 8.050 842,492 -0.16(-1.95%)
Nov 18, 2021 8.450 8.513 8.115 8.210 596,205 -0.20(-2.38%)
Nov 17, 2021 8.840 8.940 8.380 8.410 373,292 -0.47(-5.29%)
Nov 16, 2021 9.070 9.130 8.770 8.880 799,678 -0.07(-0.78%)
Nov 15, 2021 9.270 9.430 8.910 8.950 1,083,151 -0.19(-2.08%)
Nov 12, 2021 9.550 9.660 9.000 9.140 317,659 -0.25(-2.66%)
Nov 11, 2021 9.520 9.670 9.350 9.390 261,947 -0.11(-1.16%)
Nov 10, 2021 9.310 9.500 335,351 -0.02(-0.21%)
Nov 09, 2021 9.240 9.750 9.020 9.520 457,852 -0.09(-0.94%)
Nov 08, 2021 9.800 10.01 9.530 9.610 361,558 -0.19(-1.94%)
Nov 05, 2021 9.820 10.00 9.520 9.800 428,672 +0.09(+0.93%)
Nov 04, 2021 9.870 9.910 9.470 9.710 377,652 -0.15(-1.52%)
Nov 03, 2021 9.350 9.910 9.160 9.860 454,294 +0.46(+4.89%)
Nov 02, 2021 9.090 9.410 8.970 9.400 403,073 +0.24(+2.62%)
Nov 01, 2021 8.590 9.180 8.840 9.160 718,325 +0.60(+7.01%)
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%)
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.