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 )

3.460 +0.100 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2023 5.830 6.100 5.610 6.060 1,302,589 +0.63(+11.60%)
Feb 27, 2023 5.210 5.515 5.200 5.430 1,761,810 +0.24(+4.62%)
Feb 24, 2023 5.490 5.500 5.150 5.190 867,589 -0.34(-6.15%)
Feb 23, 2023 5.830 5.900 5.510 5.530 937,189 -0.28(-4.82%)
Feb 22, 2023 5.830 5.940 5.675 5.810 1,189,055 -0.03(-0.51%)
Feb 21, 2023 5.980 6.080 5.790 5.840 1,100,047 -0.25(-4.11%)
Feb 17, 2023 6.060 6.130 5.920 6.090 1,118,167 +0.05(+0.83%)
Feb 16, 2023 6.240 6.475 5.970 6.040 1,994,774 -0.32(-5.03%)
Feb 15, 2023 6.630 6.640 6.285 6.360 1,198,529 -0.28(-4.22%)
Feb 14, 2023 6.490 6.675 6.380 6.640 1,229,815 +0.14(+2.15%)
Feb 13, 2023 6.500 6.615 6.345 6.500 1,196,758 +0.00(+0.00%)
Feb 10, 2023 6.420 6.555 6.280 6.500 996,057 +0.02(+0.31%)
Feb 09, 2023 6.510 6.560 6.420 6.480 1,136,995 -0.02(-0.31%)
Feb 08, 2023 6.580 6.650 6.450 6.500 822,672 -0.14(-2.11%)
Feb 07, 2023 6.660 6.710 6.490 6.640 723,087 -0.06(-0.90%)
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.
 
 
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.