Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mersana Therapeutics Inc (NQ: MRSN )

2.735 +0.155 (+6.01%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 2024 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 (%)
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%)
Sep 04, 2018 13.90 14.69 13.63 14.53 59,766 +0.58(+4.16%)
Aug 31, 2018 13.95 13.95 13.95 0 +0.19(+1.38%)
Aug 30, 2018 13.76 14.12 13.43 13.76 120,033 -0.09(-0.65%)
Aug 29, 2018 13.67 14.30 13.61 13.85 106,933 +0.25(+1.84%)
Aug 28, 2018 13.52 13.78 13.20 13.60 85,811 +0.18(+1.34%)
Aug 27, 2018 13.19 13.88 12.98 13.42 157,569 +0.22(+1.67%)
Aug 24, 2018 12.79 13.36 12.79 13.20 55,600 +0.44(+3.45%)
Aug 23, 2018 13.05 13.29 12.45 12.76 90,176 -0.31(-2.37%)
Aug 22, 2018 12.34 13.43 12.34 13.07 108,112 +0.65(+5.23%)
Aug 21, 2018 13.00 13.50 12.41 12.42 182,246 -0.48(-3.72%)
Aug 20, 2018 12.19 13.47 12.19 12.90 129,196 +0.73(+6.00%)
Aug 17, 2018 12.58 12.68 12.00 12.17 157,600 -0.42(-3.34%)
Aug 16, 2018 12.75 12.94 12.00 12.59 1,115,604 -0.12(-0.94%)
Aug 15, 2018 13.23 13.24 12.08 12.71 353,406 -0.20(-1.55%)
Aug 14, 2018 12.67 13.02 12.50 12.91 88,940 +0.20(+1.57%)
Aug 13, 2018 12.90 12.97 12.35 12.71 64,019 -0.16(-1.24%)
Aug 10, 2018 12.60 13.13 12.30 12.87 98,200 +0.27(+2.14%)
Aug 09, 2018 12.59 13.30 12.51 12.60 97,706 +0.01(+0.08%)
Aug 08, 2018 12.48 12.82 12.24 12.59 94,378 +0.10(+0.80%)
Aug 07, 2018 12.07 12.70 11.79 12.49 101,150 +0.42(+3.48%)
Aug 06, 2018 11.45 12.14 11.40 12.07 60,089 +0.60(+5.23%)
Aug 03, 2018 11.85 12.14 11.40 11.47 103,200 -0.37(-3.12%)
Aug 02, 2018 11.55 12.00 11.40 11.84 126,302 +0.23(+1.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.