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

Mersana Therapeutics Inc (NQ: MRSN )

2.035 -0.005 (-0.25%)
Streaming Delayed Price Updated: 1:18 PM EST, Nov 25, 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 22, 2024 2.000 2.115 1.951 2.040 587,910 +0.06(+3.03%)
Nov 21, 2024 2.230 2.290 1.970 1.980 1,012,780 -0.24(-10.81%)
Nov 20, 2024 2.250 2.350 2.146 2.220 671,918 +0.00(+0.00%)
Nov 19, 2024 2.070 2.240 1.980 2.220 1,037,414 +0.11(+5.21%)
Nov 18, 2024 2.220 2.290 2.055 2.110 1,804,779 -0.10(-4.52%)
Nov 15, 2024 2.530 2.610 2.205 2.210 1,010,218 -0.31(-12.30%)
Nov 14, 2024 2.790 2.790 2.445 2.520 927,345 -0.11(-4.18%)
Nov 13, 2024 2.650 2.830 2.520 2.630 2,879,055 +0.43(+19.55%)
Nov 12, 2024 2.480 2.525 2.115 2.200 1,519,402 -0.33(-13.04%)
Nov 11, 2024 2.640 2.645 2.475 2.530 1,440,540 -0.04(-1.56%)
Nov 08, 2024 2.580 2.645 2.450 2.570 3,715,121 +0.02(+0.78%)
Nov 07, 2024 2.370 2.660 2.360 2.550 1,942,204 +0.21(+8.97%)
Nov 06, 2024 2.120 2.355 2.040 2.340 3,961,315 +0.33(+16.42%)
Nov 05, 2024 1.810 2.040 1.800 2.010 769,351 +0.17(+9.24%)
Nov 04, 2024 1.850 1.960 1.810 1.840 380,905 +0.02(+1.10%)
Nov 01, 2024 1.870 1.895 1.800 1.820 249,763 +0.01(+0.55%)
Oct 31, 2024 1.870 1.895 1.810 1.810 419,099 -0.06(-3.21%)
Oct 30, 2024 1.920 1.980 1.860 1.870 292,252 -0.07(-3.61%)
Oct 29, 2024 2.020 2.030 1.860 1.940 327,468 -0.10(-4.90%)
Oct 28, 2024 1.900 2.070 1.900 2.040 321,113 +0.14(+7.37%)
Oct 25, 2024 2.030 2.045 1.895 1.900 455,100 -0.11(-5.47%)
Oct 24, 2024 2.080 2.090 1.990 2.010 259,967 -0.05(-2.43%)
Oct 23, 2024 2.040 2.100 2.000 2.060 523,266 +0.01(+0.49%)
Oct 22, 2024 2.100 2.110 1.935 2.050 610,013 -0.05(-2.38%)
Oct 21, 2024 2.100 2.140 2.080 2.100 295,221 +0.00(+0.00%)
Oct 18, 2024 2.120 2.130 2.040 2.100 527,927 -0.01(-0.47%)
Oct 17, 2024 2.110 2.140 2.060 2.110 322,074 +0.00(+0.00%)
Oct 16, 2024 2.130 2.171 2.075 2.110 503,207 -0.02(-0.94%)
Oct 15, 2024 2.060 2.160 2.020 2.130 497,734 +0.07(+3.40%)
Oct 14, 2024 1.970 2.100 1.930 2.060 565,696 +0.09(+4.57%)
Oct 11, 2024 1.890 1.980 1.870 1.970 549,201 +0.07(+3.68%)
Oct 10, 2024 1.830 1.910 1.830 1.900 661,923 +0.02(+1.06%)
Oct 09, 2024 1.910 1.990 1.850 1.880 750,156 -0.11(-5.53%)
Oct 08, 2024 1.970 2.065 1.945 1.990 785,432 +0.03(+1.53%)
Oct 07, 2024 2.100 2.120 1.945 1.960 2,313,952 -0.16(-7.55%)
Oct 04, 2024 2.060 2.175 1.995 2.120 1,979,681 +0.10(+4.95%)
Oct 03, 2024 2.010 2.060 1.920 2.020 938,499 -0.02(-0.98%)
Oct 02, 2024 1.800 2.180 1.800 2.040 1,675,938 +0.21(+11.48%)
Oct 01, 2024 1.900 1.910 1.790 1.830 748,898 -0.06(-3.17%)
Sep 30, 2024 1.850 1.890 1.820 1.890 547,966 +0.04(+2.16%)
Sep 27, 2024 1.900 1.910 1.830 1.850 477,243 +0.00(+0.00%)
Sep 26, 2024 1.870 1.875 1.775 1.850 808,185 +0.05(+2.78%)
Sep 25, 2024 1.870 1.870 1.785 1.800 355,246 -0.08(-4.51%)
Sep 24, 2024 1.950 1.970 1.855 1.885 399,778 -0.06(-3.08%)
Sep 23, 2024 2.160 2.160 1.910 1.945 662,681 -0.22(-9.95%)
Sep 20, 2024 2.180 2.220 2.130 2.160 1,343,629 -0.03(-1.37%)
Sep 19, 2024 2.200 2.270 2.080 2.190 862,328 +0.07(+3.30%)
Sep 18, 2024 2.040 2.275 2.000 2.120 1,170,200 +0.08(+3.92%)
Sep 17, 2024 1.970 2.135 1.900 2.040 2,388,597 +0.07(+3.55%)
Sep 16, 2024 2.050 2.090 1.925 1.970 2,043,986 -0.14(-6.64%)
Sep 13, 2024 1.810 2.110 1.741 2.110 2,175,904 +0.34(+19.21%)
Sep 12, 2024 1.790 1.840 1.730 1.770 945,329 +0.00(+0.00%)
Sep 11, 2024 1.540 1.770 1.520 1.770 1,254,845 +0.19(+12.03%)
Sep 10, 2024 1.470 1.580 1.445 1.580 487,028 +0.08(+5.33%)
Sep 09, 2024 1.350 1.510 1.320 1.500 1,070,906 +0.15(+11.11%)
Sep 06, 2024 1.410 1.430 1.280 1.350 808,175 -0.07(-4.93%)
Sep 05, 2024 1.420 1.480 1.340 1.420 1,172,033 -0.02(-1.39%)
Sep 04, 2024 1.450 1.480 1.390 1.440 475,789 -0.01(-0.69%)
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.