Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mersana Therapeutics Inc (NQ: MRSN )

8.710 -0.120 (-1.36%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 7, 2023 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 (%)
Jun 06, 2023 8.620 8.870 8.190 8.830 2,439,626 +0.23(+2.67%)
Jun 05, 2023 7.720 8.635 7.690 8.600 2,335,795 +0.84(+10.82%)
Jun 02, 2023 7.630 7.770 7.530 7.760 919,653 +0.19(+2.51%)
Jun 01, 2023 7.510 7.960 7.380 7.570 1,653,983 +0.05(+0.66%)
May 31, 2023 7.100 7.565 6.960 7.520 2,094,893 +0.45(+6.36%)
May 30, 2023 7.590 7.810 6.855 7.070 1,320,480 -0.50(-6.61%)
May 26, 2023 7.490 7.760 7.355 7.570 883,470 +0.13(+1.75%)
May 25, 2023 7.430 7.510 7.160 7.440 1,364,397 +0.03(+0.40%)
May 24, 2023 7.530 7.540 7.260 7.410 1,168,680 -0.14(-1.85%)
May 23, 2023 7.680 7.850 7.520 7.550 1,547,683 -0.11(-1.44%)
May 22, 2023 7.790 8.019 7.530 7.660 1,374,021 -0.07(-0.91%)
May 19, 2023 7.340 7.850 7.340 7.730 1,131,283 +0.34(+4.60%)
May 18, 2023 7.670 7.785 7.295 7.390 1,543,077 -0.36(-4.65%)
May 17, 2023 7.710 7.945 7.520 7.750 1,587,427 +0.11(+1.44%)
May 16, 2023 7.800 7.855 7.380 7.640 1,737,400 -0.31(-3.90%)
May 15, 2023 8.140 8.375 7.930 7.950 1,688,754 -0.08(-1.00%)
May 12, 2023 8.020 8.097 7.750 8.030 1,370,802 +0.04(+0.50%)
May 11, 2023 8.090 8.190 7.820 7.990 2,203,275 -0.09(-1.11%)
May 10, 2023 8.100 8.390 7.850 8.080 5,096,015 +0.08(+1.00%)
May 09, 2023 7.350 8.050 7.160 8.000 2,339,105 +0.58(+7.82%)
May 08, 2023 7.210 7.480 6.880 7.420 2,306,945 +0.24(+3.34%)
May 05, 2023 7.100 7.380 6.955 7.180 3,834,815 +0.14(+1.99%)
May 04, 2023 6.400 7.165 6.230 7.040 6,052,434 +0.64(+10.00%)
May 03, 2023 5.210 6.710 5.100 6.400 15,628,587 +2.02(+46.12%)
May 02, 2023 4.700 4.730 4.270 4.380 1,669,289 -0.33(-7.10%)
May 01, 2023 4.380 4.825 4.370 4.715 1,720,849 +0.33(+7.65%)
Apr 28, 2023 3.690 4.400 3.675 4.380 2,474,904 +0.66(+17.74%)
Apr 27, 2023 3.890 3.890 3.700 3.720 889,689 -0.17(-4.37%)
Apr 26, 2023 4.060 4.100 3.850 3.890 760,367 -0.19(-4.54%)
Apr 25, 2023 4.120 4.225 4.020 4.075 652,011 -0.08(-1.81%)
Apr 24, 2023 4.230 4.260 4.045 4.150 768,189 -0.11(-2.58%)
Apr 21, 2023 4.240 4.330 4.100 4.260 804,905 +0.01(+0.35%)
Apr 20, 2023 4.180 4.270 4.140 4.245 1,667,465 -0.00(-0.12%)
Apr 19, 2023 4.240 4.285 4.185 4.250 717,552 -0.01(-0.23%)
Apr 18, 2023 4.330 4.470 4.220 4.260 962,657 -0.12(-2.74%)
Apr 17, 2023 4.180 4.480 4.140 4.380 1,360,459 +0.23(+5.54%)
Apr 14, 2023 4.320 4.330 4.080 4.150 866,821 -0.20(-4.60%)
Apr 13, 2023 4.050 4.410 4.050 4.350 1,242,221 +0.32(+7.94%)
Apr 12, 2023 4.180 4.290 4.013 4.030 800,802 -0.10(-2.42%)
Apr 11, 2023 4.200 4.215 4.060 4.130 1,054,173 -0.03(-0.72%)
Apr 10, 2023 4.480 4.480 4.140 4.160 1,112,952 -0.32(-7.14%)
Apr 06, 2023 4.390 4.480 4.280 4.480 1,413,217 +0.20(+4.67%)
Apr 05, 2023 4.050 4.310 4.050 4.280 1,747,084 +0.18(+4.39%)
Apr 04, 2023 4.380 4.485 4.020 4.100 1,645,104 -0.15(-3.53%)
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.