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 )

2.710 +0.250 (+10.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2021 8.590 9.180 8.840 9.160 718,325 +0.60(+7.01%)
Oct 29, 2021 8.980 9.200 8.520 8.560 746,144 -0.39(-4.36%)
Oct 28, 2021 8.610 9.070 8.540 8.950 756,576 +0.37(+4.31%)
Oct 27, 2021 8.630 8.950 8.502 8.580 674,137 -0.12(-1.38%)
Oct 26, 2021 8.750 8.700 602,815 +0.07(+0.81%)
Oct 25, 2021 8.430 8.800 8.360 8.630 674,966 +0.18(+2.13%)
Oct 22, 2021 8.350 8.540 8.032 8.450 2,311,179 +0.05(+0.60%)
Oct 21, 2021 8.430 8.610 8.340 8.400 229,361 -0.07(-0.83%)
Oct 20, 2021 8.710 8.710 8.440 8.470 340,491 -0.32(-3.64%)
Oct 19, 2021 8.450 8.870 8.455 8.790 462,718 +0.44(+5.27%)
Oct 18, 2021 8.370 8.550 8.160 8.350 562,911 -0.14(-1.65%)
Oct 15, 2021 8.870 8.870 8.440 8.490 903,811 +0.02(+0.24%)
Oct 14, 2021 8.900 8.910 8.250 8.470 2,257,801 -0.19(-2.19%)
Oct 13, 2021 8.890 8.940 8.650 8.660 353,424 -0.22(-2.48%)
Oct 12, 2021 8.940 9.030 8.740 8.880 247,325 -0.04(-0.45%)
Oct 11, 2021 8.870 9.170 8.720 8.920 210,938 +0.07(+0.79%)
Oct 08, 2021 9.010 9.210 8.830 8.850 369,804 -0.13(-1.45%)
Oct 07, 2021 9.060 9.249 8.880 8.980 445,805 +0.05(+0.56%)
Oct 06, 2021 9.260 9.300 8.850 8.930 438,162 -0.48(-5.10%)
Oct 05, 2021 9.130 9.480 9.030 9.410 298,019 +0.27(+2.95%)
Oct 04, 2021 9.520 9.540 9.060 9.140 412,698 -0.45(-4.69%)
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.