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 29, 2019 3.430 3.900 3.430 3.850 226,300 +0.43(+12.57%)
Nov 27, 2019 3.500 3.520 3.370 3.420 123,200 -0.07(-2.01%)
Nov 26, 2019 3.660 3.660 3.320 3.490 224,227 -0.09(-2.51%)
Nov 25, 2019 3.200 3.610 3.200 3.580 510,920 +0.35(+10.84%)
Nov 22, 2019 3.280 3.295 3.160 3.230 131,700 +0.00(+0.00%)
Nov 21, 2019 2.890 3.380 2.890 3.230 419,024 +0.36(+12.54%)
Nov 20, 2019 2.550 3.000 2.550 2.870 388,073 +0.27(+10.38%)
Nov 19, 2019 2.720 2.850 2.565 2.600 140,287 -0.11(-4.06%)
Nov 18, 2019 2.740 2.856 2.510 2.710 124,074 -0.03(-1.09%)
Nov 15, 2019 2.650 3.050 2.634 2.740 612,600 +0.10(+3.79%)
Nov 14, 2019 2.690 2.780 2.480 2.640 231,174 -0.14(-5.04%)
Nov 13, 2019 2.340 3.050 2.300 2.780 950,720 +0.48(+20.87%)
Nov 12, 2019 2.210 2.320 2.120 2.300 160,426 +0.07(+3.14%)
Nov 11, 2019 2.160 2.300 2.060 2.230 173,342 +0.15(+7.21%)
Nov 08, 2019 1.850 2.100 1.690 2.080 184,700 +0.10(+5.05%)
Nov 07, 2019 1.950 2.010 1.919 1.980 125,807 +0.00(+0.00%)
Nov 06, 2019 1.910 2.020 1.880 1.980 408,980 +0.13(+7.03%)
Nov 05, 2019 1.780 1.860 1.670 1.850 98,978 +0.07(+3.93%)
Nov 04, 2019 1.910 1.940 1.320 1.780 896,824 -0.09(-4.81%)
Nov 01, 2019 1.900 1.910 1.750 1.870 87,300 -0.01(-0.53%)
Oct 31, 2019 1.720 1.920 1.720 1.880 141,946 +0.13(+7.43%)
Oct 30, 2019 1.840 1.860 1.690 1.750 114,830 -0.10(-5.41%)
Oct 29, 2019 1.900 1.930 1.810 1.850 83,928 -0.05(-2.63%)
Oct 28, 2019 1.900 1.950 1.860 1.900 97,583 +0.00(+0.00%)
Oct 25, 2019 1.840 1.940 1.810 1.900 111,600 +0.05(+2.70%)
Oct 24, 2019 1.870 1.870 1.770 1.850 125,805 -0.02(-1.07%)
Oct 23, 2019 1.810 1.960 1.750 1.870 638,527 +0.03(+1.63%)
Oct 22, 2019 1.690 1.860 1.690 1.840 223,359 +0.13(+7.60%)
Oct 21, 2019 1.670 1.740 1.630 1.710 141,619 +0.06(+3.64%)
Oct 18, 2019 1.640 1.670 1.610 1.650 163,100 -0.01(-0.60%)
Oct 17, 2019 1.630 1.670 1.580 1.660 212,637 +0.03(+1.84%)
Oct 16, 2019 1.550 1.680 1.530 1.630 485,850 +0.07(+4.49%)
Oct 15, 2019 1.500 1.600 1.450 1.560 317,267 +0.08(+5.41%)
Oct 14, 2019 1.500 1.510 1.460 1.480 206,626 -0.02(-1.33%)
Oct 11, 2019 1.610 1.690 1.480 1.500 359,400 -0.10(-6.25%)
Oct 10, 2019 1.510 1.700 1.500 1.600 815,649 +0.11(+7.38%)
Oct 09, 2019 1.470 1.510 1.420 1.490 528,193 +0.04(+2.76%)
Oct 08, 2019 1.440 1.490 1.415 1.450 1,286,591 +0.00(+0.00%)
Oct 07, 2019 1.480 1.500 1.400 1.450 1,085,064 -0.06(-3.97%)
Oct 04, 2019 1.710 1.710 1.480 1.510 380,900 -0.18(-10.65%)
Oct 03, 2019 1.530 1.880 1.490 1.690 425,959 +0.17(+11.18%)
Oct 02, 2019 1.520 1.570 1.480 1.520 283,919 +0.00(+0.00%)
Oct 01, 2019 1.580 1.680 1.500 1.520 277,051 -0.06(-3.80%)
Sep 30, 2019 1.580 1.610 1.500 1.580 324,575 +0.00(+0.00%)
Sep 27, 2019 1.550 1.620 1.530 1.580 140,000 +0.04(+2.60%)
Sep 26, 2019 1.630 1.640 1.520 1.540 320,204 -0.09(-5.52%)
Sep 25, 2019 1.620 1.680 1.540 1.630 250,253 +0.01(+0.62%)
Sep 24, 2019 1.700 1.740 1.600 1.620 164,184 -0.08(-4.71%)
Sep 23, 2019 1.740 1.748 1.620 1.700 142,478 -0.05(-2.86%)
Sep 20, 2019 1.830 1.860 1.710 1.750 270,500 -0.09(-4.89%)
Sep 19, 2019 1.860 1.920 1.820 1.840 349,251 +0.02(+1.10%)
Sep 18, 2019 1.810 1.890 1.770 1.820 262,852 +0.02(+1.11%)
Sep 17, 2019 1.910 1.980 1.750 1.800 186,499 -0.10(-5.26%)
Sep 16, 2019 1.840 1.989 1.720 1.900 240,629 +0.04(+2.15%)
Sep 13, 2019 2.020 2.030 1.850 1.860 257,800 -0.14(-7.00%)
Sep 12, 2019 2.090 2.130 1.950 2.000 234,327 -0.09(-4.31%)
Sep 11, 2019 2.100 2.140 2.030 2.090 161,679 -0.01(-0.48%)
Sep 10, 2019 2.210 2.268 2.080 2.100 308,837 -0.08(-3.67%)
Sep 09, 2019 2.110 2.230 2.030 2.180 99,921 +0.08(+3.81%)
Sep 06, 2019 2.310 2.340 2.070 2.100 116,800 -0.20(-8.70%)
Sep 05, 2019 2.350 2.360 2.250 2.300 123,612 -0.01(-0.43%)
Sep 04, 2019 2.300 2.450 2.250 2.310 52,027 +0.03(+1.32%)
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.