Skip to main content

Mersana Therapeutics Inc (NQ: MRSN )

2.130 +0.090 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 2.390 2.515 2.305 2.350 5,685,269 +0.02(+0.86%)
May 31, 2024 2.450 2.530 2.325 2.330 669,923 -0.07(-2.92%)
May 30, 2024 2.380 2.435 2.330 2.400 807,111 +0.05(+2.13%)
May 29, 2024 2.380 2.380 2.290 2.350 1,342,732 -0.05(-2.08%)
May 28, 2024 2.380 2.420 2.270 2.400 1,454,677 +0.02(+0.84%)
May 24, 2024 2.480 2.510 2.370 2.380 913,270 -0.09(-3.64%)
May 23, 2024 2.570 2.580 2.370 2.470 1,732,481 -0.10(-3.89%)
May 22, 2024 2.630 2.710 2.550 2.570 679,207 -0.05(-1.91%)
May 21, 2024 2.760 2.790 2.510 2.620 1,566,648 -0.15(-5.42%)
May 20, 2024 2.710 2.780 2.675 2.770 838,601 +0.04(+1.47%)
May 17, 2024 2.600 2.780 2.490 2.730 2,505,265 +0.15(+5.81%)
May 16, 2024 2.570 2.630 2.460 2.580 1,278,528 +0.01(+0.39%)
May 15, 2024 2.680 2.880 2.510 2.570 1,891,622 -0.04(-1.53%)
May 14, 2024 2.670 2.720 2.450 2.610 5,346,697 -0.01(-0.38%)
May 13, 2024 2.760 2.780 2.600 2.620 2,238,898 -0.09(-3.32%)
May 10, 2024 2.610 2.730 2.470 2.710 2,807,159 +0.25(+9.94%)
May 09, 2024 3.490 3.500 2.460 2.465 3,771,417 -0.94(-27.50%)
May 08, 2024 3.460 3.525 3.320 3.400 876,321 -0.12(-3.55%)
May 07, 2024 3.550 3.630 3.490 3.525 679,615 +0.02(+0.71%)
May 06, 2024 3.520 3.590 3.460 3.500 694,527 +0.04(+1.16%)
May 03, 2024 3.520 3.630 3.420 3.460 1,189,390 +0.10(+2.98%)
May 02, 2024 3.380 3.450 3.255 3.360 1,677,621 -0.01(-0.30%)
May 01, 2024 3.170 3.590 3.160 3.370 1,754,953 +0.20(+6.31%)
Apr 30, 2024 3.160 3.265 3.070 3.170 1,487,451 +0.01(+0.32%)
Apr 29, 2024 2.940 3.180 2.940 3.160 1,210,152 +0.22(+7.48%)
Apr 26, 2024 2.840 2.958 2.760 2.940 858,610 +0.09(+3.16%)
Apr 25, 2024 2.830 2.910 2.745 2.850 1,996,373 -0.03(-1.04%)
Apr 24, 2024 3.210 3.260 2.800 2.880 3,535,430 -0.33(-10.28%)
Apr 23, 2024 3.170 3.320 3.170 3.210 1,880,124 +0.06(+1.90%)
Apr 22, 2024 3.300 3.300 3.050 3.150 1,803,183 -0.10(-3.08%)
Apr 19, 2024 3.310 3.350 3.180 3.250 2,390,381 -0.09(-2.69%)
Apr 18, 2024 3.440 3.558 3.315 3.340 1,273,917 -0.18(-5.11%)
Apr 17, 2024 3.780 3.830 3.400 3.520 2,603,424 -0.24(-6.38%)
Apr 16, 2024 3.730 3.805 3.710 3.760 683,034 -0.03(-0.79%)
Apr 15, 2024 3.800 3.960 3.720 3.790 1,232,258 -0.02(-0.52%)
Apr 12, 2024 3.770 3.895 3.680 3.810 1,572,436 +0.09(+2.42%)
Apr 11, 2024 3.740 3.815 3.680 3.720 1,427,147 +0.02(+0.40%)
Apr 10, 2024 3.840 3.940 3.680 3.705 2,230,835 -0.39(-9.63%)
Apr 09, 2024 4.170 4.180 3.900 4.100 1,875,197 -0.06(-1.44%)
Apr 08, 2024 4.320 4.440 4.140 4.160 1,049,529 -0.12(-2.80%)
Apr 05, 2024 4.230 4.365 4.090 4.280 565,095 +0.03(+0.71%)
Apr 04, 2024 4.520 4.640 4.250 4.250 1,279,052 -0.20(-4.49%)
Apr 03, 2024 4.170 4.460 4.020 4.450 2,117,728 +0.23(+5.45%)
Apr 02, 2024 4.260 4.330 4.135 4.220 1,096,196 -0.20(-4.52%)
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.