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 (%)
May 31, 2019 4.510 4.610 4.250 4.330 373,000 -0.26(-5.66%)
May 30, 2019 4.690 4.950 4.530 4.590 164,517 -0.08(-1.71%)
May 29, 2019 4.680 5.180 4.520 4.670 387,229 -0.07(-1.48%)
May 28, 2019 4.970 4.970 4.690 4.740 122,933 -0.21(-4.24%)
May 24, 2019 5.010 5.230 4.520 4.950 115,900 -0.04(-0.80%)
May 23, 2019 4.880 5.230 4.540 4.990 106,817 +0.05(+1.01%)
May 22, 2019 4.950 5.060 4.820 4.940 77,886 -0.03(-0.60%)
May 21, 2019 4.830 5.040 4.830 4.970 137,481 +0.19(+3.97%)
May 20, 2019 4.630 5.010 4.460 4.780 370,395 +0.11(+2.36%)
May 17, 2019 4.960 5.130 4.620 4.670 195,500 -0.35(-6.97%)
May 16, 2019 6.010 6.090 5.000 5.020 331,134 -0.98(-16.33%)
May 15, 2019 6.270 6.300 5.590 6.000 432,716 -0.30(-4.76%)
May 14, 2019 6.420 6.430 6.140 6.300 576,021 -0.08(-1.25%)
May 13, 2019 6.270 6.440 6.120 6.380 163,928 -0.02(-0.31%)
May 10, 2019 5.900 6.600 5.440 6.400 396,300 +0.49(+8.29%)
May 09, 2019 5.690 6.020 5.195 5.910 215,244 +0.31(+5.54%)
May 08, 2019 5.340 5.630 5.240 5.600 54,306 +0.21(+3.90%)
May 07, 2019 5.150 5.490 5.150 5.390 99,372 +0.11(+2.08%)
May 06, 2019 5.000 5.390 5.000 5.280 128,785 -0.03(-0.56%)
May 03, 2019 4.830 5.340 4.830 5.310 233,400 +0.52(+10.86%)
May 02, 2019 5.060 5.240 4.680 4.790 105,850 -0.27(-5.34%)
May 01, 2019 4.960 5.190 4.785 5.060 85,487 +0.14(+2.85%)
Apr 30, 2019 5.120 5.190 4.780 4.920 74,270 -0.16(-3.15%)
Apr 29, 2019 4.730 5.170 4.705 5.080 67,926 +0.39(+8.32%)
Apr 26, 2019 4.490 4.800 4.430 4.690 98,100 +0.23(+5.16%)
Apr 25, 2019 4.490 4.510 4.300 4.460 360,794 -0.06(-1.33%)
Apr 24, 2019 4.770 4.850 4.320 4.520 190,605 -0.24(-5.04%)
Apr 23, 2019 4.510 4.820 4.510 4.760 389,514 +0.26(+5.78%)
Apr 22, 2019 4.450 4.660 4.350 4.500 227,187 +0.04(+0.90%)
Apr 18, 2019 4.530 4.570 4.140 4.460 146,800 -0.09(-1.98%)
Apr 17, 2019 4.600 4.660 4.440 4.550 136,402 -0.19(-4.01%)
Apr 16, 2019 4.710 4.850 4.450 4.740 154,087 +0.05(+1.07%)
Apr 15, 2019 4.780 4.890 4.400 4.690 82,460 -0.10(-2.09%)
Apr 12, 2019 4.800 4.900 4.570 4.790 88,100 +0.03(+0.63%)
Apr 11, 2019 4.750 4.900 4.660 4.760 52,717 +0.08(+1.71%)
Apr 10, 2019 4.510 4.750 4.394 4.680 144,391 +0.19(+4.23%)
Apr 09, 2019 4.780 4.780 4.400 4.490 173,262 -0.30(-6.26%)
Apr 08, 2019 4.830 4.940 4.750 4.790 63,827 -0.05(-1.03%)
Apr 05, 2019 4.830 4.950 4.690 4.840 86,600 +0.05(+1.04%)
Apr 04, 2019 5.210 5.230 4.690 4.790 98,524 -0.43(-8.24%)
Apr 03, 2019 5.240 5.350 5.180 5.220 112,927 +0.04(+0.77%)
Apr 02, 2019 5.280 5.300 5.150 5.180 73,997 -0.09(-1.71%)
Apr 01, 2019 5.340 5.400 5.010 5.270 92,617 +0.01(+0.19%)
Mar 29, 2019 5.060 5.350 5.060 5.260 182,100 +0.25(+4.99%)
Mar 28, 2019 5.010 5.230 4.980 5.010 139,904 +0.01(+0.20%)
Mar 27, 2019 5.050 5.050 4.830 5.000 161,977 -0.06(-1.19%)
Mar 26, 2019 4.800 5.100 4.790 5.060 220,756 +0.24(+4.98%)
Mar 25, 2019 4.770 4.997 4.670 4.820 168,479 +0.05(+1.05%)
Mar 22, 2019 4.860 4.910 4.675 4.770 272,000 -0.15(-3.05%)
Mar 21, 2019 4.880 4.970 4.820 4.920 94,231 +0.00(+0.00%)
Mar 20, 2019 5.290 5.320 4.650 4.920 355,543 -0.40(-7.52%)
Mar 19, 2019 5.420 5.460 5.200 5.320 207,494 -0.09(-1.66%)
Mar 18, 2019 5.330 5.500 5.260 5.410 78,858 +0.05(+0.93%)
Mar 15, 2019 5.460 5.550 5.100 5.360 794,500 -0.10(-1.83%)
Mar 14, 2019 5.280 5.470 5.000 5.460 216,630 +0.13(+2.44%)
Mar 13, 2019 5.090 5.590 5.020 5.330 343,355 +0.20(+3.90%)
Mar 12, 2019 4.360 5.240 4.360 5.130 619,700 +0.74(+16.86%)
Mar 11, 2019 4.320 4.600 4.300 4.390 468,970 -0.13(-2.88%)
Mar 08, 2019 4.210 4.570 4.060 4.520 229,800 +0.30(+7.11%)
Mar 07, 2019 4.080 4.740 4.000 4.220 503,613 +0.25(+6.30%)
Mar 06, 2019 4.220 4.250 3.850 3.970 375,840 -0.29(-6.81%)
Mar 05, 2019 4.390 4.497 4.260 4.260 136,967 -0.13(-2.96%)
Mar 04, 2019 4.700 4.800 4.350 4.390 444,568 -0.32(-6.79%)
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.