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 (%)
Jun 29, 2018 18.02 18.56 17.57 17.86 70,083 -0.06(-0.33%)
Jun 28, 2018 19.03 19.03 17.69 17.92 102,995 -0.99(-5.24%)
Jun 27, 2018 19.71 20.16 18.90 18.91 149,659 -0.74(-3.77%)
Jun 26, 2018 19.98 20.19 19.22 19.65 245,755 -0.24(-1.21%)
Jun 25, 2018 19.15 20.21 18.91 19.89 221,005 +0.68(+3.54%)
Jun 22, 2018 18.61 19.45 18.37 19.21 345,637 +0.56(+3.00%)
Jun 21, 2018 18.98 19.66 18.40 18.65 71,582 -0.27(-1.43%)
Jun 20, 2018 18.40 18.96 18.16 18.92 99,696 +0.51(+2.77%)
Jun 19, 2018 19.33 19.81 17.31 18.41 152,512 -0.96(-4.96%)
Jun 18, 2018 19.59 20.31 19.24 19.37 134,668 -0.51(-2.57%)
Jun 15, 2018 20.37 17.52 19.88 281,805 +2.36(+13.47%)
Jun 14, 2018 16.85 17.53 16.61 17.52 151,995 +0.69(+4.10%)
Jun 13, 2018 16.00 16.90 15.78 16.83 181,479 +0.79(+4.93%)
Jun 12, 2018 15.30 16.47 15.19 16.04 278,978 +0.76(+4.97%)
Jun 11, 2018 14.64 15.35 14.50 15.28 125,605 +0.60(+4.09%)
Jun 08, 2018 14.14 14.97 14.04 14.68 124,312 +0.48(+3.38%)
Jun 07, 2018 15.05 15.49 13.72 14.20 224,845 -0.88(-5.84%)
Jun 06, 2018 14.78 16.00 14.55 15.08 522,186 +0.39(+2.65%)
Jun 05, 2018 15.72 16.05 14.67 14.69 182,961 -1.25(-7.84%)
Jun 04, 2018 20.85 20.85 15.28 15.94 443,756 -4.76(-23.00%)
Jun 01, 2018 21.05 23.26 20.64 20.70 159,531 -0.23(-1.10%)
May 31, 2018 20.45 21.16 20.27 20.93 90,271 +0.50(+2.45%)
May 30, 2018 21.50 21.83 20.18 20.43 88,016 -1.05(-4.89%)
May 29, 2018 22.69 23.96 21.42 21.48 214,159 -1.20(-5.29%)
May 25, 2018 22.68 22.68 22.68 0 +0.68(+3.09%)
May 24, 2018 21.63 22.08 21.00 22.00 82,748 +0.33(+1.52%)
May 23, 2018 20.04 21.82 19.43 21.67 122,375 +1.61(+8.03%)
May 22, 2018 19.29 20.20 19.19 20.06 99,224 +0.90(+4.70%)
May 21, 2018 19.18 19.18 18.47 19.16 50,221 +0.15(+0.79%)
May 18, 2018 18.54 19.25 18.54 19.01 116,171 +0.48(+2.59%)
May 17, 2018 16.75 18.70 16.21 18.53 199,885 +1.79(+10.69%)
May 16, 2018 16.07 16.75 14.34 16.74 150,296 +0.74(+4.62%)
May 15, 2018 16.42 17.35 15.75 16.00 128,602 -0.51(-3.09%)
May 14, 2018 16.70 16.75 16.09 16.51 57,033 -0.10(-0.60%)
May 11, 2018 16.65 16.96 16.46 16.61 69,144 -0.07(-0.42%)
May 10, 2018 17.00 17.04 16.51 16.68 53,824 -0.31(-1.82%)
May 09, 2018 17.51 17.72 16.89 16.99 44,967 -0.46(-2.64%)
May 08, 2018 17.46 17.80 17.30 17.45 85,950 +0.47(+2.77%)
May 07, 2018 16.32 17.17 16.26 16.98 27,422 +0.65(+3.98%)
May 04, 2018 16.80 16.98 15.75 16.33 41,501 -0.45(-2.68%)
May 03, 2018 17.41 17.57 16.69 16.78 65,115 -0.74(-4.22%)
May 02, 2018 16.62 17.90 16.18 17.52 30,320 +0.87(+5.23%)
May 01, 2018 16.98 16.98 15.63 16.65 65,576 -0.37(-2.17%)
Apr 30, 2018 17.79 18.37 17.00 17.02 68,012 -1.01(-5.60%)
Apr 27, 2018 17.38 18.25 17.18 18.03 45,925 +0.78(+4.52%)
Apr 26, 2018 16.83 17.56 16.83 17.25 26,832 +0.49(+2.92%)
Apr 25, 2018 16.03 17.22 15.77 16.76 128,469 +0.90(+5.67%)
Apr 24, 2018 16.82 16.89 15.57 15.86 42,408 -0.99(-5.88%)
Apr 23, 2018 16.80 17.11 16.57 16.85 59,610 +0.18(+1.08%)
Apr 20, 2018 16.72 17.04 16.61 16.67 16,975 -0.17(-1.01%)
Apr 19, 2018 16.60 17.09 16.51 16.84 34,464 +0.27(+1.63%)
Apr 18, 2018 17.02 17.24 16.38 16.57 55,294 -0.44(-2.59%)
Apr 17, 2018 16.94 17.20 16.86 17.01 137,625 +0.20(+1.19%)
Apr 16, 2018 16.92 16.99 16.50 16.81 54,561 +0.01(+0.06%)
Apr 13, 2018 17.00 17.09 16.38 16.80 81,927 -0.13(-0.77%)
Apr 12, 2018 16.50 17.11 15.94 16.93 111,163 +0.54(+3.29%)
Apr 11, 2018 16.62 17.37 16.18 16.39 120,484 -0.31(-1.86%)
Apr 10, 2018 16.20 17.06 15.78 16.70 119,564 +0.65(+4.05%)
Apr 09, 2018 14.94 16.67 14.93 16.05 132,761 +1.08(+7.21%)
Apr 06, 2018 15.84 16.31 14.78 14.97 107,692 -0.87(-5.49%)
Apr 05, 2018 16.21 16.46 15.60 15.84 75,899 -0.34(-2.10%)
Apr 04, 2018 14.87 16.35 14.15 16.18 227,803 +1.30(+8.74%)
Apr 03, 2018 16.42 16.83 14.72 14.88 209,078 -1.50(-9.16%)
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.