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 )

2.915 -0.485 (-14.26%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 9, 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 (%)
Jan 31, 2022 4.330 4.770 3,083,555 +0.45(+10.42%)
Jan 28, 2022 4.260 4.450 4.110 4.320 1,360,282 +0.02(+0.47%)
Jan 27, 2022 4.680 4.730 4.260 4.300 1,495,682 -0.35(-7.53%)
Jan 26, 2022 5.250 5.250 4.600 4.650 2,449,066 -0.48(-9.36%)
Jan 25, 2022 4.910 5.260 4.830 5.130 692,362 +0.03(+0.59%)
Jan 24, 2022 5.085 5.120 4.645 5.100 1,751,553 -0.01(-0.20%)
Jan 21, 2022 5.250 5.440 5.110 5.110 947,818 -0.22(-4.13%)
Jan 20, 2022 5.830 5.850 5.310 5.330 830,369 -0.33(-5.83%)
Jan 19, 2022 5.800 5.910 5.620 5.660 599,471 -0.01(-0.18%)
Jan 18, 2022 6.190 6.190 5.655 5.670 822,487 -0.61(-9.71%)
Jan 14, 2022 6.280 0 +0.26(+4.32%)
Jan 13, 2022 6.150 6.280 6.010 6.020 880,941 -0.13(-2.11%)
Jan 12, 2022 6.430 6.500 6.140 6.150 1,880,765 -0.28(-4.35%)
Jan 11, 2022 6.260 6.560 6.130 6.430 557,501 +0.24(+3.88%)
Jan 10, 2022 6.280 6.280 5.960 6.190 4,128,206 -0.08(-1.28%)
Jan 07, 2022 6.700 6.805 6.190 6.270 927,011 -0.25(-3.83%)
Jan 06, 2022 6.820 7.000 6.270 6.520 3,449,475 -0.11(-1.66%)
Jan 05, 2022 6.570 6.980 6.550 6.630 2,800,106 +0.14(+2.16%)
Jan 04, 2022 7.010 7.200 6.445 6.490 836,148 +0.05(+0.78%)
Jan 03, 2022 6.310 6.510 6.180 6.440 529,181 +0.22(+3.54%)
Dec 31, 2021 6.370 6.500 6.170 6.220 575,082 -0.18(-2.81%)
Dec 30, 2021 5.670 6.550 5.600 6.400 1,589,372 +0.64(+11.11%)
Dec 29, 2021 5.870 6.080 5.650 5.760 1,440,027 -0.05(-0.86%)
Dec 28, 2021 5.900 6.274 5.810 5.810 507,062 -0.15(-2.52%)
Dec 27, 2021 6.260 6.420 5.910 5.960 369,974 -0.32(-5.10%)
Dec 23, 2021 6.050 6.370 5.970 6.280 468,297 +0.16(+2.61%)
Dec 22, 2021 5.830 6.250 5.780 6.120 555,984 +0.24(+4.08%)
Dec 21, 2021 6.010 6.100 5.790 5.880 685,703 -0.07(-1.18%)
Dec 20, 2021 5.570 6.090 5.430 5.950 915,565 +0.22(+3.84%)
Dec 17, 2021 5.765 5.860 5.485 5.730 2,076,084 +0.11(+1.96%)
Dec 16, 2021 5.870 5.950 5.460 5.620 974,837 -0.13(-2.26%)
Dec 15, 2021 5.530 5.800 4.840 5.750 2,501,581 +0.27(+4.93%)
Dec 14, 2021 5.610 5.610 5.300 5.480 1,449,267 -0.17(-3.01%)
Dec 13, 2021 5.830 5.930 5.560 5.650 1,082,901 -0.23(-3.91%)
Dec 10, 2021 6.140 6.460 5.870 5.880 618,546 -0.41(-6.52%)
Dec 09, 2021 6.450 6.795 6.170 6.290 857,983 -0.25(-3.82%)
Dec 08, 2021 6.280 6.570 6.180 6.540 914,789 +0.35(+5.65%)
Dec 07, 2021 6.190 6.370 6.015 6.190 1,301,792 +0.12(+1.98%)
Dec 06, 2021 6.270 6.308 6.020 6.070 741,962 -0.10(-1.62%)
Dec 03, 2021 6.610 6.610 6.070 6.170 1,418,073 -0.47(-7.08%)
Dec 02, 2021 6.420 6.720 6.320 6.640 701,408 +0.21(+3.27%)
Dec 01, 2021 6.930 7.010 6.420 6.430 681,963 -0.31(-4.60%)
Nov 30, 2021 6.540 6.825 6.340 6.740 1,054,030 +0.10(+1.51%)
Nov 29, 2021 7.150 7.150 6.640 6.640 759,919 -0.31(-4.46%)
Nov 26, 2021 7.490 7.750 6.860 6.950 510,023 -0.82(-10.55%)
Nov 24, 2021 7.690 7.910 7.410 7.770 888,301 +0.05(+0.65%)
Nov 23, 2021 7.570 7.760 7.260 7.720 1,261,373 +0.12(+1.58%)
Nov 22, 2021 8.130 8.260 7.570 7.600 1,676,002 -0.45(-5.59%)
Nov 19, 2021 8.130 8.280 8.010 8.050 842,492 -0.16(-1.95%)
Nov 18, 2021 8.450 8.513 8.115 8.210 596,205 -0.20(-2.38%)
Nov 17, 2021 8.840 8.940 8.380 8.410 373,292 -0.47(-5.29%)
Nov 16, 2021 9.070 9.130 8.770 8.880 799,678 -0.07(-0.78%)
Nov 15, 2021 9.270 9.430 8.910 8.950 1,083,151 -0.19(-2.08%)
Nov 12, 2021 9.550 9.660 9.000 9.140 317,659 -0.25(-2.66%)
Nov 11, 2021 9.520 9.670 9.350 9.390 261,947 -0.11(-1.16%)
Nov 10, 2021 9.310 9.500 335,351 -0.02(-0.21%)
Nov 09, 2021 9.240 9.750 9.020 9.520 457,852 -0.09(-0.94%)
Nov 08, 2021 9.800 10.01 9.530 9.610 361,558 -0.19(-1.94%)
Nov 05, 2021 9.820 10.00 9.520 9.800 428,672 +0.09(+0.93%)
Nov 04, 2021 9.870 9.910 9.470 9.710 377,652 -0.15(-1.52%)
Nov 03, 2021 9.350 9.910 9.160 9.860 454,294 +0.46(+4.89%)
Nov 02, 2021 9.090 9.410 8.970 9.400 403,073 +0.24(+2.62%)
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.