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 (%)
Jun 30, 2020 22.22 24.07 21.82 23.40 1,929,408 +1.12(+5.03%)
Jun 29, 2020 22.51 23.40 21.81 22.28 754,017 -0.10(-0.45%)
Jun 26, 2020 22.98 23.91 22.11 22.38 2,965,800 -0.52(-2.27%)
Jun 25, 2020 21.19 23.00 21.08 22.90 1,403,936 +1.57(+7.36%)
Jun 24, 2020 21.62 22.97 20.20 21.33 873,327 +0.02(+0.09%)
Jun 23, 2020 22.00 24.04 20.91 21.31 1,697,991 -0.19(-0.88%)
Jun 22, 2020 19.77 21.86 19.42 21.50 1,715,864 +1.51(+7.55%)
Jun 19, 2020 21.17 22.08 19.91 19.99 2,434,300 -0.96(-4.58%)
Jun 18, 2020 20.13 21.86 19.92 20.95 563,140 +0.59(+2.90%)
Jun 17, 2020 21.93 22.22 19.89 20.36 652,904 -1.64(-7.45%)
Jun 16, 2020 21.84 22.59 20.65 22.00 872,631 +0.80(+3.77%)
Jun 15, 2020 19.58 21.51 19.54 21.20 1,364,794 +1.26(+6.32%)
Jun 12, 2020 19.52 20.01 18.84 19.94 643,900 +0.88(+4.62%)
Jun 11, 2020 19.46 20.39 18.80 19.06 1,359,358 -0.93(-4.65%)
Jun 10, 2020 19.93 20.67 19.76 19.99 597,105 +0.02(+0.10%)
Jun 09, 2020 20.23 20.61 19.62 19.97 736,347 -0.38(-1.87%)
Jun 08, 2020 20.02 20.91 19.82 20.35 696,306 +0.27(+1.34%)
Jun 05, 2020 20.30 21.78 19.95 20.08 1,201,800 +0.14(+0.70%)
Jun 04, 2020 20.40 20.95 19.61 19.94 1,121,943 -0.26(-1.29%)
Jun 03, 2020 21.91 22.27 20.02 20.20 1,621,723 -1.54(-7.08%)
Jun 02, 2020 20.68 22.30 19.77 21.74 2,527,440 +0.57(+2.69%)
Jun 01, 2020 22.36 23.16 21.12 21.17 3,937,613 -1.47(-6.49%)
May 29, 2020 20.85 23.40 20.13 22.64 9,851,100 +2.95(+14.98%)
May 28, 2020 17.20 20.75 16.45 19.69 13,940,343 +1.50(+8.25%)
May 27, 2020 15.68 19.66 13.26 18.19 39,166,828 +7.43(+69.05%)
May 26, 2020 10.30 11.11 10.08 10.76 1,231,211 +0.86(+8.69%)
May 22, 2020 10.01 10.20 9.590 9.900 401,400 -0.08(-0.80%)
May 21, 2020 10.22 10.49 9.740 9.980 531,207 -0.24(-2.35%)
May 20, 2020 10.18 10.50 9.890 10.22 643,524 +0.29(+2.92%)
May 19, 2020 9.670 10.25 9.620 9.930 363,072 +0.20(+2.06%)
May 18, 2020 10.50 10.71 9.530 9.730 519,082 -0.28(-2.80%)
May 15, 2020 9.920 10.32 9.730 10.01 839,000 +0.10(+1.01%)
May 14, 2020 9.520 10.00 9.000 9.910 527,617 +0.40(+4.21%)
May 13, 2020 10.23 10.23 9.070 9.510 699,021 -0.68(-6.67%)
May 12, 2020 9.800 10.56 9.310 10.19 989,105 +0.48(+4.94%)
May 11, 2020 9.710 9.880 9.450 9.710 949,391 -0.10(-1.02%)
May 08, 2020 10.08 10.15 9.700 9.810 710,600 -0.21(-2.10%)
May 07, 2020 10.02 10.20 9.510 10.02 679,297 +0.11(+1.11%)
May 06, 2020 9.510 10.06 9.260 9.910 917,245 +0.62(+6.67%)
May 05, 2020 8.940 9.740 8.940 9.290 732,331 +0.46(+5.21%)
May 04, 2020 7.990 8.965 7.821 8.830 353,105 +0.60(+7.29%)
May 01, 2020 8.740 9.030 7.660 8.230 1,024,400 -0.80(-8.86%)
Apr 30, 2020 9.720 9.750 8.650 9.030 1,649,830 -0.88(-8.88%)
Apr 29, 2020 9.880 10.42 9.750 9.910 1,223,314 +0.55(+5.88%)
Apr 28, 2020 8.790 9.530 8.670 9.360 909,585 +0.72(+8.33%)
Apr 27, 2020 9.330 9.340 8.540 8.640 896,456 -0.41(-4.53%)
Apr 24, 2020 9.040 9.180 8.610 9.050 912,700 +0.07(+0.78%)
Apr 23, 2020 8.560 9.470 8.360 8.980 1,396,461 +0.46(+5.40%)
Apr 22, 2020 8.710 8.960 8.330 8.520 643,135 +0.03(+0.35%)
Apr 21, 2020 8.470 8.810 7.830 8.490 951,099 -0.17(-1.96%)
Apr 20, 2020 9.120 9.400 8.570 8.660 1,065,993 -0.40(-4.42%)
Apr 17, 2020 8.610 9.430 8.480 9.060 761,700 +0.58(+6.84%)
Apr 16, 2020 8.500 8.770 7.950 8.480 443,521 -0.04(-0.47%)
Apr 15, 2020 8.650 8.990 8.010 8.520 711,390 -0.38(-4.27%)
Apr 14, 2020 9.220 9.370 8.500 8.900 761,987 +0.33(+3.85%)
Apr 13, 2020 8.860 9.240 8.250 8.570 1,757,867 -0.86(-9.12%)
Apr 09, 2020 9.360 9.800 8.690 9.430 1,798,100 +0.02(+0.21%)
Apr 08, 2020 7.350 9.990 7.280 9.410 7,535,284 +1.67(+21.58%)
Apr 07, 2020 5.500 8.080 4.840 7.740 14,627,987 +2.36(+43.87%)
Apr 06, 2020 5.480 5.600 5.180 5.380 300,072 +0.14(+2.67%)
Apr 03, 2020 5.340 5.400 5.000 5.240 378,200 -0.14(-2.60%)
Apr 02, 2020 5.180 5.520 5.030 5.380 400,796 +0.12(+2.28%)
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.