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

Mersana Therapeutics Inc (NQ: MRSN )

2.580 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 29, 2020 20.85 23.40 20.13 22.64 9,851,100 +2.95(+14.98%)
May 28, 2020 17.20 20.75 16.45 19.69 13,940,343 +1.50(+8.25%)
May 27, 2020 15.68 19.66 13.26 18.19 39,166,828 +7.43(+69.05%)
May 26, 2020 10.30 11.11 10.08 10.76 1,231,211 +0.86(+8.69%)
May 22, 2020 10.01 10.20 9.590 9.900 401,400 -0.08(-0.80%)
May 21, 2020 10.22 10.49 9.740 9.980 531,207 -0.24(-2.35%)
May 20, 2020 10.18 10.50 9.890 10.22 643,524 +0.29(+2.92%)
May 19, 2020 9.670 10.25 9.620 9.930 363,072 +0.20(+2.06%)
May 18, 2020 10.50 10.71 9.530 9.730 519,082 -0.28(-2.80%)
May 15, 2020 9.920 10.32 9.730 10.01 839,000 +0.10(+1.01%)
May 14, 2020 9.520 10.00 9.000 9.910 527,617 +0.40(+4.21%)
May 13, 2020 10.23 10.23 9.070 9.510 699,021 -0.68(-6.67%)
May 12, 2020 9.800 10.56 9.310 10.19 989,105 +0.48(+4.94%)
May 11, 2020 9.710 9.880 9.450 9.710 949,391 -0.10(-1.02%)
May 08, 2020 10.08 10.15 9.700 9.810 710,600 -0.21(-2.10%)
May 07, 2020 10.02 10.20 9.510 10.02 679,297 +0.11(+1.11%)
May 06, 2020 9.510 10.06 9.260 9.910 917,245 +0.62(+6.67%)
May 05, 2020 8.940 9.740 8.940 9.290 732,331 +0.46(+5.21%)
May 04, 2020 7.990 8.965 7.821 8.830 353,105 +0.60(+7.29%)
May 01, 2020 8.740 9.030 7.660 8.230 1,024,400 -0.80(-8.86%)
Apr 30, 2020 9.720 9.750 8.650 9.030 1,649,830 -0.88(-8.88%)
Apr 29, 2020 9.880 10.42 9.750 9.910 1,223,314 +0.55(+5.88%)
Apr 28, 2020 8.790 9.530 8.670 9.360 909,585 +0.72(+8.33%)
Apr 27, 2020 9.330 9.340 8.540 8.640 896,456 -0.41(-4.53%)
Apr 24, 2020 9.040 9.180 8.610 9.050 912,700 +0.07(+0.78%)
Apr 23, 2020 8.560 9.470 8.360 8.980 1,396,461 +0.46(+5.40%)
Apr 22, 2020 8.710 8.960 8.330 8.520 643,135 +0.03(+0.35%)
Apr 21, 2020 8.470 8.810 7.830 8.490 951,099 -0.17(-1.96%)
Apr 20, 2020 9.120 9.400 8.570 8.660 1,065,993 -0.40(-4.42%)
Apr 17, 2020 8.610 9.430 8.480 9.060 761,700 +0.58(+6.84%)
Apr 16, 2020 8.500 8.770 7.950 8.480 443,521 -0.04(-0.47%)
Apr 15, 2020 8.650 8.990 8.010 8.520 711,390 -0.38(-4.27%)
Apr 14, 2020 9.220 9.370 8.500 8.900 761,987 +0.33(+3.85%)
Apr 13, 2020 8.860 9.240 8.250 8.570 1,757,867 -0.86(-9.12%)
Apr 09, 2020 9.360 9.800 8.690 9.430 1,798,100 +0.02(+0.21%)
Apr 08, 2020 7.350 9.990 7.280 9.410 7,535,284 +1.67(+21.58%)
Apr 07, 2020 5.500 8.080 4.840 7.740 14,627,987 +2.36(+43.87%)
Apr 06, 2020 5.480 5.600 5.180 5.380 300,072 +0.14(+2.67%)
Apr 03, 2020 5.340 5.400 5.000 5.240 378,200 -0.14(-2.60%)
Apr 02, 2020 5.180 5.520 5.030 5.380 400,796 +0.12(+2.28%)
Apr 01, 2020 5.580 5.690 5.190 5.260 571,387 -0.57(-9.78%)
Mar 31, 2020 6.360 6.360 5.240 5.830 1,624,854 -0.73(-11.13%)
Mar 30, 2020 6.310 6.590 6.260 6.560 537,294 +0.25(+3.96%)
Mar 27, 2020 6.170 6.500 5.960 6.310 347,200 -0.09(-1.41%)
Mar 26, 2020 6.220 6.623 6.070 6.400 726,295 +0.22(+3.48%)
Mar 25, 2020 6.150 6.680 5.990 6.185 658,667 +0.03(+0.57%)
Mar 24, 2020 5.340 6.180 4.980 6.150 427,479 +0.95(+18.27%)
Mar 23, 2020 4.370 5.410 4.170 5.200 431,861 +0.79(+17.91%)
Mar 20, 2020 4.850 5.130 4.120 4.410 554,400 -0.34(-7.16%)
Mar 19, 2020 4.630 4.999 4.340 4.750 489,901 +0.14(+3.04%)
Mar 18, 2020 4.850 5.250 4.300 4.610 574,507 -0.55(-10.66%)
Mar 17, 2020 5.520 5.630 4.510 5.160 642,770 -0.23(-4.27%)
Mar 16, 2020 5.450 6.000 5.320 5.390 628,653 -0.81(-13.06%)
Mar 13, 2020 6.130 6.361 5.010 6.200 335,600 +0.43(+7.45%)
Mar 12, 2020 6.100 6.570 5.520 5.770 413,142 -0.69(-10.68%)
Mar 11, 2020 6.950 7.180 6.420 6.460 519,017 -0.63(-8.89%)
Mar 10, 2020 7.590 7.960 6.810 7.090 477,621 -0.17(-2.34%)
Mar 09, 2020 6.940 7.435 6.390 7.260 328,150 -0.44(-5.71%)
Mar 06, 2020 7.570 8.060 7.335 7.700 420,200 -0.09(-1.16%)
Mar 05, 2020 8.130 8.187 7.550 7.790 523,508 -0.63(-7.48%)
Mar 04, 2020 8.700 8.940 7.930 8.420 357,022 -0.07(-0.82%)
Mar 03, 2020 9.120 9.134 7.860 8.490 494,717 -0.57(-6.29%)
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.