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

Mersana Therapeutics Inc (NQ: MRSN )

3.460 +0.100 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 5.120 5.190 4.780 4.920 74,270 -0.16(-3.15%)
Apr 29, 2019 4.730 5.170 4.705 5.080 67,926 +0.39(+8.32%)
Apr 26, 2019 4.490 4.800 4.430 4.690 98,100 +0.23(+5.16%)
Apr 25, 2019 4.490 4.510 4.300 4.460 360,794 -0.06(-1.33%)
Apr 24, 2019 4.770 4.850 4.320 4.520 190,605 -0.24(-5.04%)
Apr 23, 2019 4.510 4.820 4.510 4.760 389,514 +0.26(+5.78%)
Apr 22, 2019 4.450 4.660 4.350 4.500 227,187 +0.04(+0.90%)
Apr 18, 2019 4.530 4.570 4.140 4.460 146,800 -0.09(-1.98%)
Apr 17, 2019 4.600 4.660 4.440 4.550 136,402 -0.19(-4.01%)
Apr 16, 2019 4.710 4.850 4.450 4.740 154,087 +0.05(+1.07%)
Apr 15, 2019 4.780 4.890 4.400 4.690 82,460 -0.10(-2.09%)
Apr 12, 2019 4.800 4.900 4.570 4.790 88,100 +0.03(+0.63%)
Apr 11, 2019 4.750 4.900 4.660 4.760 52,717 +0.08(+1.71%)
Apr 10, 2019 4.510 4.750 4.394 4.680 144,391 +0.19(+4.23%)
Apr 09, 2019 4.780 4.780 4.400 4.490 173,262 -0.30(-6.26%)
Apr 08, 2019 4.830 4.940 4.750 4.790 63,827 -0.05(-1.03%)
Apr 05, 2019 4.830 4.950 4.690 4.840 86,600 +0.05(+1.04%)
Apr 04, 2019 5.210 5.230 4.690 4.790 98,524 -0.43(-8.24%)
Apr 03, 2019 5.240 5.350 5.180 5.220 112,927 +0.04(+0.77%)
Apr 02, 2019 5.280 5.300 5.150 5.180 73,997 -0.09(-1.71%)
Apr 01, 2019 5.340 5.400 5.010 5.270 92,617 +0.01(+0.19%)
Mar 29, 2019 5.060 5.350 5.060 5.260 182,100 +0.25(+4.99%)
Mar 28, 2019 5.010 5.230 4.980 5.010 139,904 +0.01(+0.20%)
Mar 27, 2019 5.050 5.050 4.830 5.000 161,977 -0.06(-1.19%)
Mar 26, 2019 4.800 5.100 4.790 5.060 220,756 +0.24(+4.98%)
Mar 25, 2019 4.770 4.997 4.670 4.820 168,479 +0.05(+1.05%)
Mar 22, 2019 4.860 4.910 4.675 4.770 272,000 -0.15(-3.05%)
Mar 21, 2019 4.880 4.970 4.820 4.920 94,231 +0.00(+0.00%)
Mar 20, 2019 5.290 5.320 4.650 4.920 355,543 -0.40(-7.52%)
Mar 19, 2019 5.420 5.460 5.200 5.320 207,494 -0.09(-1.66%)
Mar 18, 2019 5.330 5.500 5.260 5.410 78,858 +0.05(+0.93%)
Mar 15, 2019 5.460 5.550 5.100 5.360 794,500 -0.10(-1.83%)
Mar 14, 2019 5.280 5.470 5.000 5.460 216,630 +0.13(+2.44%)
Mar 13, 2019 5.090 5.590 5.020 5.330 343,355 +0.20(+3.90%)
Mar 12, 2019 4.360 5.240 4.360 5.130 619,700 +0.74(+16.86%)
Mar 11, 2019 4.320 4.600 4.300 4.390 468,970 -0.13(-2.88%)
Mar 08, 2019 4.210 4.570 4.060 4.520 229,800 +0.30(+7.11%)
Mar 07, 2019 4.080 4.740 4.000 4.220 503,613 +0.25(+6.30%)
Mar 06, 2019 4.220 4.250 3.850 3.970 375,840 -0.29(-6.81%)
Mar 05, 2019 4.390 4.497 4.260 4.260 136,967 -0.13(-2.96%)
Mar 04, 2019 4.700 4.800 4.350 4.390 444,568 -0.32(-6.79%)
Mar 01, 2019 4.000 4.920 3.970 4.710 3,015,400 -0.80(-14.52%)
Feb 28, 2019 6.910 6.950 5.510 5.510 64,010 -1.39(-20.14%)
Feb 27, 2019 6.450 6.900 6.220 6.900 61,615 +0.32(+4.86%)
Feb 26, 2019 7.080 7.380 6.540 6.580 46,899 -0.49(-6.93%)
Feb 25, 2019 7.500 7.650 7.070 7.070 46,410 -0.23(-3.15%)
Feb 22, 2019 7.130 7.340 6.820 7.300 86,700 +0.22(+3.11%)
Feb 21, 2019 7.040 7.186 6.820 7.080 208,451 +0.07(+1.00%)
Feb 20, 2019 6.750 7.110 6.660 7.010 262,120 +0.30(+4.47%)
Feb 19, 2019 6.840 7.125 6.610 6.710 384,909 -0.02(-0.30%)
Feb 15, 2019 6.390 6.890 6.300 6.730 76,900 +0.37(+5.82%)
Feb 14, 2019 6.300 6.447 6.140 6.360 136,654 +0.01(+0.16%)
Feb 13, 2019 6.150 6.380 6.040 6.350 56,381 +0.24(+3.93%)
Feb 12, 2019 5.870 6.139 5.710 6.110 89,008 +0.30(+5.16%)
Feb 11, 2019 5.360 5.832 5.180 5.810 144,930 +0.45(+8.40%)
Feb 08, 2019 5.310 5.390 5.130 5.360 65,100 +0.04(+0.75%)
Feb 07, 2019 5.060 5.350 4.900 5.320 65,771 +0.15(+2.90%)
Feb 06, 2019 5.100 5.276 4.870 5.170 30,573 +0.06(+1.17%)
Feb 05, 2019 5.100 5.230 4.935 5.110 132,069 +0.00(+0.00%)
Feb 04, 2019 4.840 5.250 4.502 5.110 110,161 +0.34(+7.13%)
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.