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 )

3.515 +0.015 (+0.43%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 7, 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, 2022 7.190 8.040 7.166 7.860 1,210,007 +0.68(+9.47%)
Oct 28, 2022 7.040 7.190 6.780 7.180 1,029,324 +0.20(+2.87%)
Oct 27, 2022 7.140 7.290 6.755 6.980 1,345,680 -0.04(-0.57%)
Oct 26, 2022 7.180 7.410 6.960 7.020 898,327 -0.15(-2.09%)
Oct 25, 2022 7.140 7.390 7.140 7.170 650,103 +0.06(+0.84%)
Oct 24, 2022 7.330 7.330 6.680 7.110 653,682 -0.08(-1.11%)
Oct 21, 2022 6.860 7.199 6.715 7.190 692,706 +0.37(+5.43%)
Oct 20, 2022 6.680 6.880 6.637 6.820 432,304 +0.11(+1.64%)
Oct 19, 2022 7.240 7.320 6.595 6.710 1,242,493 -0.58(-7.96%)
Oct 18, 2022 7.270 7.580 7.175 7.290 684,788 +0.15(+2.10%)
Oct 17, 2022 6.650 7.165 6.650 7.140 1,011,788 +0.56(+8.51%)
Oct 14, 2022 6.970 7.270 6.520 6.580 931,714 -0.33(-4.78%)
Oct 13, 2022 6.730 7.185 6.590 6.910 993,908 +0.08(+1.17%)
Oct 12, 2022 6.710 6.910 6.495 6.830 702,113 +0.12(+1.79%)
Oct 11, 2022 6.840 6.970 6.550 6.710 1,048,306 -0.12(-1.76%)
Oct 10, 2022 7.500 7.500 6.625 6.830 1,046,260 -0.71(-9.42%)
Oct 07, 2022 7.390 7.710 7.120 7.540 1,495,773 +0.09(+1.21%)
Oct 06, 2022 7.750 7.865 7.440 7.450 759,513 -0.32(-4.12%)
Oct 05, 2022 6.990 8.080 6.990 7.770 1,427,526 +0.68(+9.59%)
Oct 04, 2022 6.510 7.090 6.400 7.090 1,063,691 +0.67(+10.44%)
Oct 03, 2022 6.890 6.940 6.290 6.420 1,208,215 -0.34(-5.03%)
Sep 30, 2022 6.420 6.920 6.420 6.760 2,176,953 +0.34(+5.30%)
Sep 29, 2022 6.610 6.610 6.190 6.420 967,701 -0.18(-2.73%)
Sep 28, 2022 6.490 6.720 6.490 6.600 1,273,800 +0.18(+2.80%)
Sep 27, 2022 6.300 6.540 6.200 6.420 1,192,486 +0.26(+4.22%)
Sep 26, 2022 6.160 6.470 6.132 6.160 1,065,300 +0.01(+0.16%)
Sep 23, 2022 6.540 6.590 6.080 6.150 1,173,371 -0.48(-7.24%)
Sep 22, 2022 6.840 6.840 6.400 6.630 817,672 -0.16(-2.36%)
Sep 21, 2022 7.210 7.210 6.785 6.790 777,325 -0.42(-5.83%)
Sep 20, 2022 7.030 7.240 6.930 7.210 718,242 +0.11(+1.55%)
Sep 19, 2022 7.250 7.330 6.865 7.100 1,103,677 -0.26(-3.53%)
Sep 16, 2022 7.540 7.560 7.181 7.360 4,458,343 -0.28(-3.66%)
Sep 15, 2022 7.770 7.850 7.280 7.640 784,689 -0.13(-1.67%)
Sep 14, 2022 7.310 7.807 7.252 7.770 1,092,654 +0.46(+6.29%)
Sep 13, 2022 7.430 7.500 7.220 7.310 1,206,543 -0.17(-2.27%)
Sep 12, 2022 7.850 7.940 7.480 7.480 1,348,856 -0.32(-4.10%)
Sep 09, 2022 8.000 8.140 7.780 7.800 1,025,281 -0.19(-2.38%)
Sep 08, 2022 7.860 8.338 7.690 7.990 1,292,873 +0.26(+3.36%)
Sep 07, 2022 7.580 7.800 7.480 7.730 756,356 +0.18(+2.38%)
Sep 06, 2022 7.710 7.720 7.451 7.550 624,250 -0.20(-2.58%)
Sep 02, 2022 7.910 8.120 7.680 7.750 908,943 -0.10(-1.27%)
Sep 01, 2022 7.490 8.048 7.370 7.850 1,382,381 +0.35(+4.67%)
Aug 31, 2022 7.710 7.880 7.280 7.500 1,097,533 -0.15(-1.96%)
Aug 30, 2022 7.610 7.799 7.380 7.650 586,924 +0.08(+1.06%)
Aug 29, 2022 7.440 7.690 7.360 7.570 521,297 -0.03(-0.39%)
Aug 26, 2022 7.960 8.000 7.550 7.600 462,797 -0.30(-3.80%)
Aug 25, 2022 8.070 8.270 7.570 7.900 1,244,537 -0.10(-1.25%)
Aug 24, 2022 7.740 8.147 7.625 8.000 1,095,031 +0.28(+3.63%)
Aug 23, 2022 7.620 7.870 7.150 7.720 1,018,978 +0.13(+1.71%)
Aug 22, 2022 7.360 7.810 7.350 7.590 1,190,081 +0.11(+1.47%)
Aug 19, 2022 7.360 7.500 7.189 7.480 759,109 +0.05(+0.67%)
Aug 18, 2022 7.350 7.470 7.040 7.430 701,313 +0.05(+0.68%)
Aug 17, 2022 7.260 7.540 7.092 7.380 758,157 +0.15(+2.07%)
Aug 16, 2022 7.660 7.685 7.130 7.230 1,018,968 -0.48(-6.23%)
Aug 15, 2022 7.520 8.030 7.470 7.710 1,237,367 +0.14(+1.85%)
Aug 12, 2022 7.500 7.926 7.500 7.570 1,148,474 +0.12(+1.61%)
Aug 11, 2022 7.820 7.870 7.290 7.450 1,614,175 -0.37(-4.73%)
Aug 10, 2022 6.980 8.020 6.940 7.820 3,919,333 +0.82(+11.71%)
Aug 09, 2022 6.000 7.480 5.950 7.000 15,988,411 +1.75(+33.33%)
Aug 08, 2022 5.100 5.518 5.085 5.250 1,427,284 +0.21(+4.17%)
Aug 05, 2022 4.920 5.125 4.850 5.040 2,231,105 +0.09(+1.82%)
Aug 04, 2022 4.990 5.200 4.940 4.950 3,179,533 -0.01(-0.20%)
Aug 03, 2022 5.070 5.340 4.855 4.960 1,777,398 -0.01(-0.20%)
Aug 02, 2022 4.830 5.100 4.830 4.970 576,153 +0.12(+2.47%)
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.