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

Mersana Therapeutics Inc (NQ: MRSN )

2.730 +0.150 (+5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Sep 03, 2019 2.440 2.530 2.270 2.280 141,457 -0.18(-7.32%)
Aug 30, 2019 2.530 2.580 2.450 2.460 135,300 -0.05(-1.99%)
Aug 29, 2019 2.510 2.575 2.480 2.510 88,417 +0.04(+1.62%)
Aug 28, 2019 2.410 2.560 2.400 2.470 103,057 +0.04(+1.65%)
Aug 27, 2019 2.510 2.550 2.400 2.430 86,352 -0.07(-2.80%)
Aug 26, 2019 2.370 2.545 2.300 2.500 182,347 +0.16(+6.84%)
Aug 23, 2019 2.570 2.590 2.280 2.340 1,491,500 -0.21(-8.24%)
Aug 22, 2019 2.760 2.760 2.550 2.550 168,129 -0.20(-7.27%)
Aug 21, 2019 2.770 2.800 2.680 2.750 146,151 +0.04(+1.48%)
Aug 20, 2019 2.710 2.770 2.611 2.710 133,951 -0.01(-0.37%)
Aug 19, 2019 2.760 2.820 2.683 2.720 98,676 +0.01(+0.18%)
Aug 16, 2019 2.780 2.819 2.670 2.715 248,500 -0.04(-1.63%)
Aug 15, 2019 2.780 2.860 2.650 2.760 90,612 -0.01(-0.36%)
Aug 14, 2019 2.840 2.870 2.770 2.770 240,117 -0.14(-4.81%)
Aug 13, 2019 2.820 3.092 2.780 2.910 115,135 +0.09(+3.19%)
Aug 12, 2019 3.070 3.150 2.790 2.820 94,329 -0.29(-9.32%)
Aug 09, 2019 3.150 3.420 3.110 3.110 103,800 -0.05(-1.58%)
Aug 08, 2019 3.030 3.280 3.010 3.160 127,626 +0.12(+3.95%)
Aug 07, 2019 3.160 3.320 3.010 3.040 83,247 -0.18(-5.59%)
Aug 06, 2019 3.180 3.310 3.080 3.220 290,169 +0.04(+1.26%)
Aug 05, 2019 3.330 3.350 3.160 3.180 64,905 -0.18(-5.36%)
Aug 02, 2019 3.580 3.630 3.330 3.360 241,900 -0.22(-6.15%)
Aug 01, 2019 3.510 3.690 3.500 3.580 120,006 +0.08(+2.29%)
Jul 31, 2019 3.610 3.750 3.500 3.500 140,954 -0.09(-2.51%)
Jul 30, 2019 3.560 3.615 3.530 3.590 106,159 +0.00(+0.00%)
Jul 29, 2019 3.690 3.770 3.570 3.590 92,825 -0.11(-2.97%)
Jul 26, 2019 3.630 3.780 3.600 3.700 77,100 +0.10(+2.78%)
Jul 25, 2019 3.830 3.830 3.600 3.600 51,107 -0.23(-6.01%)
Jul 24, 2019 3.810 3.900 3.700 3.830 163,134 +0.00(+0.00%)
Jul 23, 2019 4.030 4.140 3.820 3.830 160,153 -0.20(-4.96%)
Jul 22, 2019 4.200 4.220 3.990 4.030 170,635 -0.17(-4.05%)
Jul 19, 2019 3.860 4.240 3.860 4.200 113,000 +0.31(+7.97%)
Jul 18, 2019 3.990 4.140 3.860 3.890 237,762 -0.11(-2.75%)
Jul 17, 2019 3.980 4.080 3.980 4.000 104,649 -0.01(-0.25%)
Jul 16, 2019 3.980 4.090 3.950 4.010 367,341 +0.02(+0.50%)
Jul 15, 2019 3.970 4.030 3.890 3.990 209,750 +0.02(+0.50%)
Jul 12, 2019 3.980 4.050 3.930 3.970 204,600 -0.02(-0.50%)
Jul 11, 2019 4.000 4.030 3.930 3.990 237,322 +0.00(+0.00%)
Jul 10, 2019 4.010 4.110 3.960 3.990 280,671 +0.01(+0.25%)
Jul 09, 2019 3.940 4.010 3.870 3.980 154,747 +0.05(+1.27%)
Jul 08, 2019 4.000 4.010 3.860 3.930 87,592 -0.10(-2.48%)
Jul 05, 2019 4.080 4.130 3.980 4.030 73,200 -0.11(-2.66%)
Jul 03, 2019 4.150 4.160 4.020 4.140 69,600 +0.04(+0.98%)
Jul 02, 2019 4.160 4.310 4.000 4.100 114,881 -0.09(-2.15%)
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.