Mersana Therapeutics Inc (NQ: MRSN )

6.510 -0.190 (-2.84%)
Streaming Delayed Price Updated: 12:22 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 7.020 7.220 6.675 6.700 1,184,365 -0.32(-4.56%)
Feb 03, 2023 6.720 7.125 6.720 7.020 1,302,775 +0.13(+1.89%)
Feb 02, 2023 6.830 6.990 6.620 6.890 1,218,480 +0.17(+2.53%)
Feb 01, 2023 6.590 6.790 6.440 6.720 1,093,828 +0.14(+2.13%)
Jan 31, 2023 6.560 6.740 6.490 6.580 655,333 +0.08(+1.23%)
Jan 30, 2023 6.590 6.610 6.415 6.500 725,435 -0.17(-2.55%)
Jan 27, 2023 6.470 6.750 6.470 6.670 915,142 +0.20(+3.09%)
Jan 26, 2023 6.640 6.740 6.385 6.470 513,551 -0.09(-1.37%)
Jan 25, 2023 6.590 6.640 6.335 6.560 649,700 -0.07(-1.06%)
Jan 24, 2023 6.470 6.695 6.265 6.630 874,145 +0.10(+1.53%)
Jan 23, 2023 6.440 6.590 6.320 6.530 1,233,269 +0.13(+2.03%)
Jan 20, 2023 6.090 6.490 5.950 6.400 1,402,816 +0.58(+9.97%)
Jan 19, 2023 5.590 5.890 5.560 5.820 1,013,925 +0.18(+3.19%)
Jan 18, 2023 5.790 5.900 5.590 5.640 758,288 -0.12(-2.08%)
Jan 17, 2023 6.010 6.010 5.560 5.760 931,891 -0.30(-4.95%)
Jan 13, 2023 6.270 6.390 5.915 6.060 1,073,394 -0.29(-4.57%)
Jan 12, 2023 5.810 6.350 5.710 6.350 2,395,335 +0.54(+9.29%)
Jan 11, 2023 5.640 5.820 5.520 5.810 1,100,068 +0.17(+3.01%)
Jan 10, 2023 5.510 5.820 5.450 5.640 1,456,265 +0.13(+2.36%)
Jan 09, 2023 5.580 5.725 5.310 5.510 1,298,002 -0.04(-0.72%)
Jan 06, 2023 5.340 5.655 5.190 5.550 1,093,312 +0.28(+5.31%)
Jan 05, 2023 5.360 5.360 5.110 5.270 1,342,149 -0.14(-2.59%)
Jan 04, 2023 5.730 5.860 5.360 5.410 1,206,064 -0.32(-5.58%)
Jan 03, 2023 5.920 6.240 5.590 5.730 1,182,685 -0.13(-2.22%)
Dec 30, 2022 5.700 5.875 5.640 5.860 2,242,915 +0.10(+1.74%)
Dec 29, 2022 5.700 5.995 5.570 5.760 1,651,676 +0.11(+1.95%)
Dec 28, 2022 5.800 5.890 5.495 5.650 1,216,476 -0.06(-1.05%)
Dec 27, 2022 5.800 5.880 5.630 5.710 1,103,858 -0.08(-1.38%)
Dec 23, 2022 5.950 6.090 5.670 5.790 1,134,918 -0.19(-3.18%)
Dec 22, 2022 5.970 6.040 5.705 5.980 1,011,750 -0.07(-1.16%)
Dec 21, 2022 6.000 6.230 5.850 6.050 899,885 +0.06(+1.00%)
Dec 20, 2022 5.540 6.060 5.510 5.990 1,084,944 +0.30(+5.27%)
Dec 19, 2022 6.310 6.310 5.405 5.690 1,613,792 -0.82(-12.60%)
Dec 16, 2022 6.850 6.880 6.200 6.510 3,815,275 -0.39(-5.65%)
Dec 15, 2022 7.080 7.178 6.795 6.900 1,358,293 -0.24(-3.36%)
Dec 14, 2022 7.150 7.265 6.990 7.140 1,257,723 +0.11(+1.56%)
Dec 13, 2022 6.940 7.110 6.760 7.030 1,225,496 +0.28(+4.15%)
Dec 12, 2022 6.540 6.865 6.490 6.750 1,274,036 +0.29(+4.49%)
Dec 09, 2022 6.550 6.610 6.293 6.460 626,002 -0.14(-2.12%)
Dec 08, 2022 6.750 6.765 6.545 6.600 461,252 -0.10(-1.49%)
Dec 07, 2022 6.690 6.790 6.510 6.700 561,601 -0.01(-0.15%)
Dec 06, 2022 7.050 7.090 6.655 6.710 797,839 -0.34(-4.82%)
Dec 05, 2022 7.200 7.345 6.980 7.050 681,576 -0.20(-2.76%)
Dec 02, 2022 6.700 7.265 6.590 7.250 847,353 +0.48(+7.09%)
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.