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 (%)
Feb 29, 2024 5.600 6.130 5.230 5.440 8,927,452 +0.59(+12.16%)
Feb 28, 2024 4.040 5.015 3.760 4.850 3,285,738 +0.58(+13.58%)
Feb 27, 2024 4.100 4.345 4.000 4.270 1,420,030 +0.21(+5.17%)
Feb 26, 2024 3.770 4.100 3.710 4.060 1,379,668 +0.27(+7.12%)
Feb 23, 2024 3.780 3.905 3.670 3.790 2,851,002 +0.01(+0.26%)
Feb 22, 2024 3.630 3.880 3.630 3.780 1,479,908 +0.09(+2.44%)
Feb 21, 2024 3.630 3.790 3.540 3.690 1,130,028 +0.06(+1.65%)
Feb 20, 2024 3.700 3.850 3.540 3.630 1,021,037 -0.17(-4.47%)
Feb 16, 2024 3.830 3.870 3.620 3.800 1,435,447 -0.04(-1.04%)
Feb 15, 2024 3.780 4.070 3.780 3.840 4,451,590 +0.05(+1.32%)
Feb 14, 2024 3.930 3.979 3.730 3.790 2,076,232 -0.04(-1.04%)
Feb 13, 2024 3.830 3.935 3.550 3.830 3,150,162 -0.10(-2.54%)
Feb 12, 2024 3.890 4.150 3.850 3.930 2,138,626 +0.05(+1.29%)
Feb 09, 2024 4.240 4.449 3.850 3.880 3,811,369 -0.35(-8.27%)
Feb 08, 2024 3.610 4.250 3.590 4.230 2,702,412 +0.64(+17.83%)
Feb 07, 2024 3.660 3.700 3.360 3.590 2,892,216 -0.08(-2.05%)
Feb 06, 2024 3.490 3.840 3.455 3.665 1,362,253 +0.14(+3.82%)
Feb 05, 2024 3.320 3.579 3.240 3.530 1,131,587 +0.17(+5.06%)
Feb 02, 2024 3.320 3.420 3.210 3.360 904,519 -0.02(-0.59%)
Feb 01, 2024 3.170 3.380 3.150 3.380 1,636,542 +0.22(+6.96%)
Jan 31, 2024 3.070 3.320 3.070 3.160 1,282,530 +0.06(+1.94%)
Jan 30, 2024 3.490 3.490 3.080 3.100 1,879,936 -0.38(-10.92%)
Jan 29, 2024 3.200 3.510 3.130 3.480 850,630 +0.26(+8.07%)
Jan 26, 2024 3.130 3.290 3.130 3.220 749,771 +0.05(+1.58%)
Jan 25, 2024 3.180 3.250 3.090 3.170 815,808 +0.04(+1.28%)
Jan 24, 2024 3.130 3.230 3.045 3.130 1,430,504 +0.03(+0.97%)
Jan 23, 2024 2.840 3.205 2.821 3.100 2,960,760 +0.28(+9.93%)
Jan 22, 2024 2.710 2.830 2.660 2.820 1,071,762 +0.11(+4.06%)
Jan 19, 2024 2.690 2.740 2.515 2.710 797,914 +0.08(+3.24%)
Jan 18, 2024 2.900 2.900 2.590 2.625 1,411,743 -0.27(-9.17%)
Jan 17, 2024 2.620 2.890 2.590 2.890 1,638,474 +0.18(+6.64%)
Jan 16, 2024 2.930 2.930 2.590 2.710 2,130,814 -0.31(-10.26%)
Jan 12, 2024 3.300 3.590 3.000 3.020 2,218,609 -0.22(-6.79%)
Jan 11, 2024 3.200 3.310 3.025 3.240 2,666,920 -0.01(-0.31%)
Jan 10, 2024 3.220 3.500 3.080 3.250 7,034,959 +0.02(+0.62%)
Jan 09, 2024 2.610 3.265 2.570 3.230 5,216,005 +0.54(+20.07%)
Jan 08, 2024 2.340 2.720 2.300 2.690 4,179,392 +0.42(+18.50%)
Jan 05, 2024 2.240 2.305 2.150 2.270 908,463 -0.04(-1.73%)
Jan 04, 2024 2.180 2.350 2.180 2.310 707,546 +0.15(+6.94%)
Jan 03, 2024 2.280 2.280 2.110 2.160 1,230,887 -0.11(-4.85%)
Jan 02, 2024 2.290 2.430 2.220 2.270 1,032,446 -0.05(-2.16%)
Dec 29, 2023 2.320 2.390 2.250 2.320 823,906 -0.02(-0.85%)
Dec 28, 2023 2.260 2.349 2.220 2.340 808,240 +0.06(+2.63%)
Dec 27, 2023 2.170 2.280 2.125 2.280 1,041,815 +0.10(+4.59%)
Dec 26, 2023 2.020 2.210 2.010 2.180 1,460,378 +0.16(+7.92%)
Dec 22, 2023 1.920 2.035 1.920 2.020 1,827,359 +0.08(+4.12%)
Dec 21, 2023 1.960 2.005 1.920 1.940 989,187 +0.03(+1.57%)
Dec 20, 2023 2.030 2.030 1.895 1.910 1,726,830 -0.12(-5.91%)
Dec 19, 2023 1.970 2.080 1.940 2.030 1,009,145 +0.06(+3.05%)
Dec 18, 2023 2.040 2.060 1.950 1.970 755,618 -0.08(-3.90%)
Dec 15, 2023 2.030 2.170 1.910 2.050 3,131,264 +0.05(+2.50%)
Dec 14, 2023 2.130 2.180 1.965 2.000 1,831,210 -0.05(-2.44%)
Dec 13, 2023 2.000 2.060 1.920 2.050 1,682,386 +0.03(+1.49%)
Dec 12, 2023 1.980 2.060 1.880 2.020 848,297 +0.04(+2.02%)
Dec 11, 2023 2.040 2.040 1.880 1.980 906,814 -0.07(-3.41%)
Dec 08, 2023 2.040 2.090 1.975 2.050 1,034,502 +0.01(+0.49%)
Dec 07, 2023 2.210 2.225 2.000 2.040 1,401,581 -0.14(-6.42%)
Dec 06, 2023 2.200 2.287 2.110 2.180 3,299,968 +0.05(+2.35%)
Dec 05, 2023 1.990 2.260 1.960 2.130 2,908,575 +0.09(+4.41%)
Dec 04, 2023 1.990 2.050 1.770 2.040 3,604,586 +0.14(+7.37%)
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.