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 (%)
Aug 30, 2024 1.530 1.580 1.470 1.580 479,899 +0.06(+3.95%)
Aug 29, 2024 1.530 1.565 1.500 1.520 648,158 +0.03(+2.01%)
Aug 28, 2024 1.560 1.590 1.435 1.490 1,121,482 -0.07(-4.49%)
Aug 27, 2024 1.630 1.650 1.550 1.560 899,917 -0.07(-4.29%)
Aug 26, 2024 1.570 1.635 1.525 1.630 1,189,215 +0.07(+4.49%)
Aug 23, 2024 1.410 1.580 1.400 1.560 1,315,626 +0.15(+10.64%)
Aug 22, 2024 1.370 1.430 1.350 1.410 671,872 +0.02(+1.44%)
Aug 21, 2024 1.310 1.395 1.270 1.390 1,360,982 +0.08(+6.11%)
Aug 20, 2024 1.330 1.380 1.270 1.310 684,403 -0.03(-2.60%)
Aug 19, 2024 1.310 1.355 1.260 1.345 720,226 +0.03(+2.67%)
Aug 16, 2024 1.460 1.495 1.250 1.310 1,561,727 -0.18(-12.08%)
Aug 15, 2024 1.250 1.525 1.235 1.490 3,657,307 +0.26(+21.14%)
Aug 14, 2024 1.320 1.415 1.220 1.230 2,071,296 -0.12(-8.89%)
Aug 13, 2024 1.350 1.500 1.320 1.350 1,604,574 -0.07(-4.93%)
Aug 12, 2024 1.440 1.455 1.390 1.420 844,206 -0.03(-1.73%)
Aug 09, 2024 1.470 1.490 1.420 1.445 600,692 -0.01(-1.03%)
Aug 08, 2024 1.510 1.510 1.420 1.460 519,639 +0.00(+0.00%)
Aug 07, 2024 1.550 1.580 1.400 1.460 775,394 -0.05(-3.31%)
Aug 06, 2024 1.560 1.580 1.490 1.510 414,769 -0.05(-3.21%)
Aug 05, 2024 1.430 1.585 1.330 1.560 2,271,635 -0.05(-3.11%)
Aug 02, 2024 1.760 1.760 1.610 1.610 817,476 -0.19(-10.56%)
Aug 01, 2024 1.990 2.010 1.720 1.800 1,590,619 -0.20(-10.00%)
Jul 31, 2024 2.030 2.105 1.970 2.000 1,190,487 +0.01(+0.50%)
Jul 30, 2024 2.060 2.110 1.940 1.990 1,262,879 -0.04(-1.97%)
Jul 29, 2024 2.090 2.140 1.990 2.030 2,572,116 -0.07(-3.33%)
Jul 26, 2024 2.040 2.119 1.980 2.100 1,078,105 +0.12(+6.06%)
Jul 25, 2024 2.140 2.200 1.960 1.980 2,868,130 -0.16(-7.48%)
Jul 24, 2024 2.160 2.210 2.110 2.140 452,300 -0.05(-2.28%)
Jul 23, 2024 1.980 2.210 1.920 2.190 545,898 +0.19(+9.50%)
Jul 22, 2024 2.000 2.070 1.950 2.000 1,156,127 +0.03(+1.52%)
Jul 19, 2024 2.160 2.170 1.900 1.970 1,956,254 -0.18(-8.37%)
Jul 18, 2024 2.140 2.230 2.090 2.150 1,251,567 -0.01(-0.46%)
Jul 17, 2024 2.260 2.290 2.080 2.160 1,185,224 -0.09(-4.00%)
Jul 16, 2024 2.100 2.265 2.080 2.250 1,762,729 +0.17(+8.17%)
Jul 15, 2024 2.110 2.160 2.030 2.080 619,488 +0.00(+0.00%)
Jul 12, 2024 2.080 2.160 2.020 2.080 1,025,612 +0.05(+2.46%)
Jul 11, 2024 1.960 2.080 1.960 2.030 763,447 +0.07(+3.57%)
Jul 10, 2024 1.920 1.980 1.900 1.960 548,162 +0.05(+2.62%)
Jul 09, 2024 1.870 1.930 1.840 1.910 1,079,294 +0.03(+1.60%)
Jul 08, 2024 1.850 1.970 1.820 1.880 1,278,517 +0.05(+2.73%)
Jul 05, 2024 1.840 1.890 1.760 1.830 814,355 -0.01(-0.54%)
Jul 03, 2024 1.880 1.930 1.830 1.840 404,921 -0.02(-1.08%)
Jul 02, 2024 1.970 1.980 1.815 1.860 974,391 -0.11(-5.58%)
Jul 01, 2024 2.000 2.035 1.950 1.970 616,712 -0.04(-1.99%)
Jun 28, 2024 2.010 2.035 1.960 2.010 2,228,129 +0.01(+0.75%)
Jun 27, 2024 2.040 2.040 1.960 1.995 674,116 -0.02(-1.24%)
Jun 26, 2024 2.100 2.115 2.005 2.020 778,965 -0.08(-3.81%)
Jun 25, 2024 2.190 2.190 2.065 2.100 1,039,971 -0.11(-4.98%)
Jun 24, 2024 2.120 2.250 2.120 2.210 1,754,985 +0.08(+3.76%)
Jun 21, 2024 2.050 2.165 2.040 2.130 6,203,678 +0.09(+4.41%)
Jun 20, 2024 2.020 2.130 2.005 2.040 1,888,358 +0.00(+0.00%)
Jun 18, 2024 2.040 2.080 1.995 2.040 1,248,179 +0.00(+0.00%)
Jun 17, 2024 2.070 2.070 1.995 2.040 1,738,719 -0.03(-1.45%)
Jun 14, 2024 2.180 2.215 2.060 2.070 1,274,637 -0.15(-6.76%)
Jun 13, 2024 2.270 2.320 2.190 2.220 868,204 -0.05(-2.42%)
Jun 12, 2024 2.330 2.380 2.270 2.275 767,333 +0.02(+0.66%)
Jun 11, 2024 2.190 2.300 2.160 2.260 778,441 +0.04(+1.80%)
Jun 10, 2024 2.130 2.230 2.099 2.220 1,062,497 +0.08(+3.74%)
Jun 07, 2024 2.200 2.240 2.105 2.140 967,511 -0.07(-3.39%)
Jun 06, 2024 2.330 2.370 2.200 2.215 975,448 -0.10(-4.11%)
Jun 05, 2024 2.200 2.350 2.170 2.310 2,968,818 +0.11(+5.00%)
Jun 04, 2024 2.340 2.380 2.190 2.200 1,288,126 -0.15(-6.38%)
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.