Mersana Therapeutics Inc (NQ: MRSN )

2.730 +0.150 (+5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.300 5.550 5.300 5.300 119,200 -0.04(-0.75%)
Nov 29, 2018 5.490 5.880 5.250 5.340 85,979 -0.06(-1.11%)
Nov 28, 2018 5.820 5.940 5.210 5.400 879,824 -0.44(-7.53%)
Nov 27, 2018 5.920 6.170 5.600 5.840 91,878 -0.16(-2.67%)
Nov 26, 2018 5.450 6.000 5.450 6.000 63,075 +0.55(+10.09%)
Nov 23, 2018 5.320 5.900 5.320 5.450 13,100 +0.05(+0.93%)
Nov 21, 2018 5.400 5.400 5.400 0 +0.28(+5.47%)
Nov 20, 2018 5.500 6.400 5.070 5.120 52,076 -0.57(-10.02%)
Nov 19, 2018 6.340 6.550 5.550 5.690 60,112 -0.61(-9.68%)
Nov 16, 2018 6.540 6.780 6.200 6.300 52,500 -0.32(-4.83%)
Nov 15, 2018 6.140 6.830 6.140 6.620 42,551 +0.34(+5.41%)
Nov 14, 2018 6.440 6.440 5.960 6.280 56,141 +0.24(+3.97%)
Nov 13, 2018 5.840 6.230 5.560 6.040 87,133 +0.20(+3.42%)
Nov 12, 2018 6.170 6.170 5.710 5.840 51,760 -0.29(-4.73%)
Nov 09, 2018 6.620 6.620 6.000 6.130 58,100 -0.49(-7.40%)
Nov 08, 2018 6.800 6.800 6.304 6.620 32,681 -0.23(-3.36%)
Nov 07, 2018 6.670 6.920 6.290 6.850 22,856 +0.14(+2.09%)
Nov 06, 2018 6.860 6.860 6.570 6.710 19,807 -0.17(-2.47%)
Nov 05, 2018 6.880 6.920 6.480 6.880 38,176 +0.01(+0.15%)
Nov 02, 2018 6.500 6.940 6.220 6.870 36,800 +0.49(+7.68%)
Nov 01, 2018 6.280 6.910 6.250 6.380 84,896 +0.13(+2.08%)
Oct 31, 2018 6.380 6.640 6.190 6.250 56,137 -0.10(-1.57%)
Oct 30, 2018 5.950 6.400 5.820 6.350 185,336 +0.32(+5.31%)
Oct 29, 2018 6.440 6.760 5.950 6.030 83,541 -0.27(-4.29%)
Oct 26, 2018 6.500 6.930 6.000 6.300 70,600 -0.42(-6.25%)
Oct 25, 2018 6.290 7.210 6.200 6.720 123,328 +0.61(+9.98%)
Oct 24, 2018 7.210 7.520 6.110 6.110 115,086 -1.12(-15.49%)
Oct 23, 2018 7.320 7.660 6.880 7.230 67,103 -0.26(-3.47%)
Oct 22, 2018 8.060 8.060 7.370 7.490 54,966 -0.53(-6.61%)
Oct 19, 2018 8.340 8.710 7.920 8.020 36,700 -0.29(-3.49%)
Oct 18, 2018 8.460 8.710 8.050 8.310 95,319 -0.18(-2.12%)
Oct 17, 2018 8.510 8.680 8.290 8.490 46,687 -0.01(-0.12%)
Oct 16, 2018 8.060 8.620 8.060 8.500 92,288 +0.50(+6.25%)
Oct 15, 2018 8.340 8.520 7.760 8.000 94,282 -0.36(-4.31%)
Oct 12, 2018 8.430 8.980 8.160 8.360 85,800 +0.12(+1.46%)
Oct 11, 2018 8.450 8.550 8.200 8.240 75,470 -0.37(-4.30%)
Oct 10, 2018 9.060 9.110 8.550 8.610 68,580 -0.47(-5.18%)
Oct 09, 2018 8.970 9.650 8.950 9.080 57,600 +0.10(+1.11%)
Oct 08, 2018 9.060 9.365 8.780 8.980 55,878 -0.08(-0.88%)
Oct 05, 2018 9.250 9.500 8.910 9.060 76,600 -0.17(-1.84%)
Oct 04, 2018 9.710 9.750 9.130 9.230 103,920 -0.49(-5.04%)
Oct 03, 2018 9.590 9.940 9.590 9.720 178,400 +0.17(+1.78%)
Oct 02, 2018 9.650 9.990 9.210 9.550 193,426 -0.10(-1.04%)
Oct 01, 2018 10.06 10.13 9.600 9.650 87,689 -0.35(-3.50%)
Sep 28, 2018 10.14 10.50 9.870 10.00 146,800 -0.19(-1.86%)
Sep 27, 2018 11.02 11.03 10.13 10.19 147,472 -0.83(-7.53%)
Sep 26, 2018 11.60 11.83 10.91 11.02 71,638 -0.53(-4.59%)
Sep 25, 2018 11.45 11.72 11.40 11.55 80,086 +0.17(+1.49%)
Sep 24, 2018 11.70 11.91 11.27 11.38 80,400 -0.31(-2.65%)
Sep 21, 2018 12.28 12.28 11.62 11.69 403,100 -0.58(-4.73%)
Sep 20, 2018 12.16 12.43 11.86 12.27 90,344 +0.18(+1.49%)
Sep 19, 2018 12.17 12.90 11.95 12.09 174,710 -0.08(-0.66%)
Sep 18, 2018 11.28 12.48 11.28 12.17 490,192 +1.03(+9.25%)
Sep 17, 2018 15.50 15.93 10.30 11.14 921,248 -3.24(-22.53%)
Sep 14, 2018 14.05 14.66 13.97 14.38 100,000 +0.25(+1.77%)
Sep 13, 2018 14.05 14.51 13.67 14.13 139,682 -0.10(-0.70%)
Sep 12, 2018 14.22 14.48 13.83 14.23 117,240 +0.10(+0.71%)
Sep 11, 2018 14.00 14.29 13.65 14.13 119,064 +0.02(+0.14%)
Sep 10, 2018 13.79 14.54 13.75 14.11 89,890 +0.40(+2.92%)
Sep 07, 2018 13.26 14.19 13.26 13.71 62,900 +0.08(+0.59%)
Sep 06, 2018 13.76 14.36 13.26 13.63 125,671 -0.15(-1.09%)
Sep 05, 2018 14.55 14.55 13.37 13.78 190,590 -0.75(-5.16%)
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.