Skip to main content

Mersana Therapeutics Inc (NQ: MRSN )

1.810 -0.060 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.600 6.130 5.260 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.