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

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
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, 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%)
Sep 03, 2024 1.580 1.605 1.430 1.450 807,845 -0.13(-8.23%)
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%)
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.