Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mersana Therapeutics, Inc. - Common Stock (NQ: MRSN )

0.5820 -0.0273 (-4.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.6030 0.6500 0.5820 0.5820 3,219,107 -0.03(-4.48%)
Feb 13, 2025 0.6339 0.6549 0.5941 0.6093 3,591,290 -0.04(-5.58%)
Feb 12, 2025 0.6600 0.6998 0.6423 0.6453 2,449,131 -0.02(-3.01%)
Feb 11, 2025 0.7000 0.7037 0.6484 0.6653 2,813,609 -0.03(-4.96%)
Feb 10, 2025 0.7600 0.7623 0.7000 0.7000 2,434,005 -0.05(-6.67%)
Feb 07, 2025 0.7000 0.7700 0.6921 0.7500 5,488,720 +0.07(+9.68%)
Feb 06, 2025 0.7570 0.8178 0.6783 0.6838 5,554,364 -0.03(-4.75%)
Feb 05, 2025 0.6094 0.7336 0.6094 0.7179 7,890,542 +0.11(+18.66%)
Feb 04, 2025 0.5561 0.7283 0.5561 0.6050 14,831,442 +0.04(+7.00%)
Feb 03, 2025 0.5890 0.6078 0.5630 0.5654 1,569,352 -0.04(-7.14%)
Jan 31, 2025 0.6347 0.6434 0.5810 0.6089 2,605,179 -0.03(-4.37%)
Jan 30, 2025 0.6008 0.6470 0.5802 0.6367 4,308,558 +0.05(+8.47%)
Jan 29, 2025 0.6500 0.6519 0.5810 0.5870 3,014,645 -0.06(-9.34%)
Jan 28, 2025 0.5900 0.6534 0.5672 0.6475 4,147,130 +0.04(+7.26%)
Jan 27, 2025 0.6400 0.6750 0.5660 0.6037 5,183,703 -0.04(-6.16%)
Jan 24, 2025 0.5251 0.6890 0.5204 0.6433 18,646,512 +0.12(+23.62%)
Jan 23, 2025 0.5230 0.5397 0.4913 0.5204 6,354,039 -0.01(-1.35%)
Jan 22, 2025 0.5380 0.5496 0.5189 0.5275 8,625,315 -0.02(-4.07%)
Jan 21, 2025 0.6300 0.6300 0.5457 0.5499 11,796,828 -0.07(-11.11%)
Jan 17, 2025 0.6000 0.6273 0.5800 0.6186 7,700,928 +0.00(+0.68%)
Jan 16, 2025 0.6475 0.6475 0.5556 0.6144 13,193,743 -0.03(-4.07%)
Jan 15, 2025 0.6300 0.6751 0.6020 0.6405 7,954,848 +0.01(+1.03%)
Jan 14, 2025 0.6200 0.7150 0.6144 0.6340 9,668,989 +0.01(+2.01%)
Jan 13, 2025 0.7380 0.7479 0.6002 0.6215 19,170,620 -0.10(-13.68%)
Jan 10, 2025 1.065 1.120 0.6899 0.7200 60,075,672 -0.58(-44.62%)
Jan 08, 2025 1.380 1.409 1.260 1.300 1,278,083 -0.07(-5.11%)
Jan 07, 2025 1.370 1.450 1.315 1.370 2,261,534 +0.01(+0.74%)
Jan 06, 2025 1.410 1.410 1.240 1.360 2,732,302 -0.03(-2.16%)
Jan 03, 2025 1.420 1.455 1.370 1.390 2,652,362 -0.01(-0.71%)
Jan 02, 2025 1.440 1.515 1.380 1.400 1,570,659 -0.03(-2.10%)
Dec 31, 2024 1.430 0 +0.01(+0.70%)
Dec 30, 2024 1.480 1.490 1.350 1.420 2,522,507 -0.08(-5.33%)
Dec 27, 2024 1.400 1.520 1.400 1.500 1,342,919 +0.08(+5.63%)
Dec 26, 2024 1.600 1.610 1.380 1.420 2,378,774 -0.20(-12.35%)
Dec 24, 2024 1.530 1.635 1.465 1.620 494,506 +0.09(+5.88%)
Dec 23, 2024 1.580 1.590 1.440 1.530 1,114,262 -0.07(-4.38%)
Dec 20, 2024 1.680 1.680 1.561 1.600 2,734,581 -0.18(-10.11%)
Dec 19, 2024 1.800 1.825 1.601 1.780 1,213,871 +0.09(+5.33%)
Dec 18, 2024 2.060 2.060 1.660 1.690 3,497,830 -0.34(-16.75%)
Dec 17, 2024 2.050 2.120 1.930 2.030 1,033,607 -0.04(-1.93%)
Dec 16, 2024 2.150 2.240 2.010 2.070 1,402,761 -0.08(-3.72%)
Dec 13, 2024 2.310 2.310 2.065 2.150 887,100 -0.15(-6.52%)
Dec 12, 2024 2.660 2.710 2.245 2.300 1,058,400 -0.38(-14.18%)
Dec 11, 2024 2.520 2.805 2.400 2.680 904,499 +0.20(+8.06%)
Dec 10, 2024 2.550 2.660 2.370 2.480 1,454,257 -0.07(-2.75%)
Dec 09, 2024 2.600 2.829 2.510 2.550 1,322,598 +0.02(+0.79%)
Dec 06, 2024 2.330 2.550 2.250 2.530 663,225 +0.21(+9.05%)
Dec 05, 2024 2.240 2.365 2.175 2.320 837,435 +0.05(+2.20%)
Dec 04, 2024 2.370 2.400 2.210 2.270 797,691 -0.10(-4.22%)
Dec 03, 2024 2.330 2.540 2.270 2.370 1,051,997 +0.07(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.