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 )

2.465 +0.005 (+0.20%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 28, 2019 4.100 4.260 3.960 4.050 3,227,100 -0.03(-0.74%)
Jun 27, 2019 4.050 4.250 3.950 4.080 285,836 +0.05(+1.24%)
Jun 26, 2019 4.260 4.270 4.010 4.030 152,637 -0.24(-5.62%)
Jun 25, 2019 4.050 4.400 3.980 4.270 214,334 +0.23(+5.69%)
Jun 24, 2019 4.150 4.270 3.930 4.040 361,983 -0.10(-2.42%)
Jun 21, 2019 4.150 4.240 4.040 4.140 255,900 -0.05(-1.19%)
Jun 20, 2019 4.180 4.285 4.070 4.190 195,226 +0.06(+1.45%)
Jun 19, 2019 4.070 4.280 4.020 4.130 234,613 +0.04(+0.98%)
Jun 18, 2019 3.970 4.150 3.880 4.090 344,565 +0.17(+4.34%)
Jun 17, 2019 3.890 4.170 3.810 3.920 247,936 +0.08(+2.08%)
Jun 14, 2019 3.900 4.040 3.790 3.840 256,900 -0.06(-1.54%)
Jun 13, 2019 4.230 4.230 3.860 3.900 177,407 -0.33(-7.80%)
Jun 12, 2019 4.020 4.270 4.020 4.230 170,174 +0.10(+2.42%)
Jun 11, 2019 4.300 4.430 4.030 4.130 271,308 -0.14(-3.28%)
Jun 10, 2019 4.320 4.440 4.150 4.270 172,141 -0.04(-0.93%)
Jun 07, 2019 4.000 4.400 3.880 4.310 178,800 +0.32(+8.02%)
Jun 06, 2019 4.010 4.070 3.880 3.990 358,347 +0.00(+0.00%)
Jun 05, 2019 4.020 4.230 3.880 3.990 420,301 -0.03(-0.75%)
Jun 04, 2019 4.050 4.050 3.860 4.020 280,626 +0.04(+1.01%)
Jun 03, 2019 4.180 4.240 3.870 3.980 423,651 -0.35(-8.08%)
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%)
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.