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 )

3.500 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 7, 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 29, 2023 2.320 2.390 2.250 2.320 823,906 -0.02(-0.85%)
Dec 28, 2023 2.260 2.349 2.220 2.340 808,240 +0.06(+2.63%)
Dec 27, 2023 2.170 2.280 2.125 2.280 1,041,815 +0.10(+4.59%)
Dec 26, 2023 2.020 2.210 2.010 2.180 1,460,378 +0.16(+7.92%)
Dec 22, 2023 1.920 2.035 1.920 2.020 1,827,359 +0.08(+4.12%)
Dec 21, 2023 1.960 2.005 1.920 1.940 989,187 +0.03(+1.57%)
Dec 20, 2023 2.030 2.030 1.895 1.910 1,726,830 -0.12(-5.91%)
Dec 19, 2023 1.970 2.080 1.940 2.030 1,009,145 +0.06(+3.05%)
Dec 18, 2023 2.040 2.060 1.950 1.970 755,618 -0.08(-3.90%)
Dec 15, 2023 2.030 2.170 1.910 2.050 3,131,264 +0.05(+2.50%)
Dec 14, 2023 2.130 2.180 1.965 2.000 1,831,210 -0.05(-2.44%)
Dec 13, 2023 2.000 2.060 1.920 2.050 1,682,386 +0.03(+1.49%)
Dec 12, 2023 1.980 2.060 1.880 2.020 848,297 +0.04(+2.02%)
Dec 11, 2023 2.040 2.040 1.880 1.980 906,814 -0.07(-3.41%)
Dec 08, 2023 2.040 2.090 1.975 2.050 1,034,502 +0.01(+0.49%)
Dec 07, 2023 2.210 2.225 2.000 2.040 1,401,581 -0.14(-6.42%)
Dec 06, 2023 2.200 2.287 2.110 2.180 3,299,968 +0.05(+2.35%)
Dec 05, 2023 1.990 2.260 1.960 2.130 2,908,575 +0.09(+4.41%)
Dec 04, 2023 1.990 2.050 1.770 2.040 3,604,586 +0.14(+7.37%)
Dec 01, 2023 1.690 1.900 1.470 1.900 3,085,774 +0.25(+15.15%)
Nov 30, 2023 1.850 2.120 1.640 1.650 12,121,562 +0.06(+3.77%)
Nov 29, 2023 1.530 1.600 1.520 1.590 991,795 +0.06(+3.92%)
Nov 28, 2023 1.560 1.560 1.470 1.530 570,507 +0.00(+0.00%)
Nov 27, 2023 1.570 1.600 1.530 1.530 644,591 -0.06(-3.77%)
Nov 24, 2023 1.500 1.610 1.490 1.590 412,858 +0.09(+6.35%)
Nov 22, 2023 1.600 1.650 1.480 1.495 838,999 -0.08(-5.38%)
Nov 21, 2023 1.590 1.665 1.540 1.580 1,516,633 -0.02(-1.25%)
Nov 20, 2023 1.550 1.725 1.520 1.600 1,543,479 +0.05(+3.23%)
Nov 17, 2023 1.570 1.600 1.500 1.550 1,548,763 +0.01(+0.65%)
Nov 16, 2023 1.500 1.600 1.490 1.540 2,045,434 +0.00(+0.00%)
Nov 15, 2023 1.410 1.630 1.410 1.540 2,823,209 +0.13(+9.22%)
Nov 14, 2023 1.260 1.430 1.260 1.410 1,931,890 +0.16(+12.80%)
Nov 13, 2023 1.220 1.260 1.150 1.250 704,002 +0.04(+3.31%)
Nov 10, 2023 1.220 1.227 1.155 1.210 915,016 +0.01(+0.83%)
Nov 09, 2023 1.300 1.315 1.190 1.200 896,869 -0.10(-7.69%)
Nov 08, 2023 1.370 1.370 1.280 1.300 1,995,850 -0.04(-2.99%)
Nov 07, 2023 1.370 1.535 1.320 1.340 1,272,374 -0.05(-3.60%)
Nov 06, 2023 1.450 1.495 1.380 1.390 1,004,712 -0.03(-2.11%)
Nov 03, 2023 1.260 1.465 1.250 1.420 2,410,469 +0.14(+10.94%)
Nov 02, 2023 1.170 1.280 1.160 1.280 759,981 +0.07(+6.22%)
Nov 01, 2023 1.170 1.210 1.140 1.205 887,954 +0.02(+1.26%)
Oct 31, 2023 1.130 1.285 1.065 1.190 7,080,596 +0.08(+7.21%)
Oct 30, 2023 1.160 1.190 1.110 1.110 1,166,956 -0.05(-4.31%)
Oct 27, 2023 1.220 1.260 1.130 1.160 1,670,327 -0.05(-3.73%)
Oct 26, 2023 1.130 1.220 1.125 1.205 3,651,801 +0.09(+8.56%)
Oct 25, 2023 1.320 1.340 1.065 1.110 2,957,967 -0.21(-16.23%)
Oct 24, 2023 1.460 1.520 1.310 1.325 2,239,392 -0.12(-8.62%)
Oct 23, 2023 1.560 1.720 1.425 1.450 5,554,753 -0.07(-4.61%)
Oct 20, 2023 1.430 1.550 1.395 1.520 2,036,279 +0.12(+8.57%)
Oct 19, 2023 1.470 1.470 1.380 1.400 753,294 -0.08(-5.08%)
Oct 18, 2023 1.490 1.530 1.400 1.475 1,671,377 -0.04(-2.96%)
Oct 17, 2023 1.650 1.700 1.490 1.520 1,984,616 -0.14(-8.43%)
Oct 16, 2023 1.520 1.670 1.440 1.660 3,478,658 +0.11(+7.10%)
Oct 13, 2023 1.400 1.590 1.400 1.550 3,059,711 +0.11(+7.64%)
Oct 12, 2023 1.460 1.480 1.380 1.440 2,276,526 -0.03(-2.04%)
Oct 11, 2023 1.340 1.500 1.340 1.470 3,811,619 +0.12(+8.89%)
Oct 10, 2023 1.290 1.360 1.280 1.350 1,235,668 +0.03(+2.27%)
Oct 09, 2023 1.230 1.320 1.230 1.320 1,383,642 +0.06(+4.35%)
Oct 06, 2023 1.370 1.400 1.250 1.265 1,150,955 -0.12(-8.99%)
Oct 05, 2023 1.260 1.400 1.260 1.390 1,096,070 +0.12(+9.45%)
Oct 04, 2023 1.260 1.280 1.230 1.270 2,376,669 +0.00(+0.00%)
Oct 03, 2023 1.260 1.280 1.230 1.270 1,110,365 +0.01(+0.79%)
Oct 02, 2023 1.260 1.270 1.220 1.260 1,740,498 -0.01(-0.79%)
Sep 29, 2023 1.270 1.290 1.245 1.270 1,091,959 +0.00(+0.00%)
Sep 28, 2023 1.260 1.330 1.235 1.270 1,557,384 +0.02(+1.60%)
Sep 27, 2023 1.270 1.300 1.245 1.250 1,090,437 +0.00(+0.00%)
Sep 26, 2023 1.270 1.335 1.240 1.250 1,417,565 -0.00(-0.40%)
Sep 25, 2023 1.270 1.270 1.250 1.255 902,469 -0.02(-1.18%)
Sep 22, 2023 1.270 1.285 1.230 1.270 828,414 +0.01(+0.79%)
Sep 21, 2023 1.210 1.285 1.210 1.260 1,333,318 -0.01(-0.79%)
Sep 20, 2023 1.350 1.350 1.240 1.270 1,246,715 -0.08(-5.93%)
Sep 19, 2023 1.420 1.445 1.330 1.350 1,430,707 -0.07(-4.93%)
Sep 18, 2023 1.430 1.480 1.370 1.420 2,145,146 +0.00(+0.00%)
Sep 15, 2023 1.480 1.500 1.410 1.420 8,466,173 -0.06(-4.05%)
Sep 14, 2023 1.410 1.500 1.373 1.480 4,037,077 +0.05(+3.50%)
Sep 13, 2023 1.320 1.460 1.300 1.430 5,106,999 +0.11(+8.33%)
Sep 12, 2023 1.310 1.350 1.270 1.320 1,888,097 +0.00(+0.00%)
Sep 11, 2023 1.370 1.380 1.280 1.320 3,041,897 -0.01(-0.75%)
Sep 08, 2023 1.270 1.450 1.270 1.330 2,783,006 +0.05(+3.91%)
Sep 07, 2023 1.220 1.340 1.190 1.280 2,447,370 +0.05(+4.07%)
Sep 06, 2023 1.140 1.250 1.135 1.230 3,522,704 +0.09(+7.89%)
Sep 05, 2023 1.190 1.190 1.120 1.140 2,143,162 -0.06(-5.00%)
Sep 01, 2023 1.150 1.200 1.140 1.200 2,944,144 +0.09(+8.11%)
Aug 31, 2023 1.210 1.240 1.110 1.110 2,218,876 -0.11(-9.02%)
Aug 30, 2023 1.190 1.228 1.185 1.220 2,046,230 +0.03(+2.52%)
Aug 29, 2023 1.230 1.250 1.190 1.190 1,130,922 -0.04(-3.25%)
Aug 28, 2023 1.210 1.245 1.200 1.230 1,131,602 +0.02(+1.65%)
Aug 25, 2023 1.210 1.255 1.160 1.210 2,965,224 -0.02(-1.63%)
Aug 24, 2023 1.230 1.240 1.170 1.230 1,516,277 +0.02(+1.65%)
Aug 23, 2023 1.210 1.250 1.190 1.210 2,047,871 -0.02(-1.63%)
Aug 22, 2023 1.210 1.250 1.165 1.230 1,775,280 +0.02(+1.65%)
Aug 21, 2023 1.190 1.273 1.170 1.210 1,751,527 -0.02(-1.63%)
Aug 18, 2023 1.170 1.260 1.160 1.230 1,682,647 +0.04(+3.36%)
Aug 17, 2023 1.170 1.210 1.160 1.190 1,114,713 +0.01(+0.85%)
Aug 16, 2023 1.250 1.250 1.135 1.180 2,375,897 -0.08(-6.35%)
Aug 15, 2023 1.310 1.380 1.240 1.260 2,341,405 -0.05(-3.82%)
Aug 14, 2023 1.230 1.330 1.190 1.310 1,842,252 +0.06(+4.80%)
Aug 11, 2023 1.180 1.270 1.160 1.250 1,464,468 +0.05(+4.17%)
Aug 10, 2023 1.170 1.225 1.170 1.200 1,605,805 +0.00(+0.00%)
Aug 09, 2023 1.220 1.220 1.190 1.200 3,025,456 -0.03(-2.44%)
Aug 08, 2023 1.170 1.240 1.160 1.230 3,067,526 +0.03(+2.50%)
Aug 07, 2023 1.200 1.220 1.130 1.200 3,210,493 -0.04(-3.23%)
Aug 04, 2023 1.090 1.270 1.085 1.240 5,743,273 +0.15(+13.24%)
Aug 03, 2023 1.080 1.100 1.020 1.095 2,818,878 +0.03(+3.30%)
Aug 02, 2023 1.130 1.145 1.050 1.060 4,983,683 -0.11(-9.40%)
Aug 01, 2023 1.220 1.220 1.110 1.170 6,747,266 -0.06(-4.49%)
Jul 31, 2023 1.230 1.310 1.170 1.225 11,877,197 -0.03(-2.78%)
Jul 28, 2023 1.050 1.400 0.9602 1.260 52,824,416 +0.19(+17.76%)
Jul 27, 2023 0.9680 1.180 0.8014 1.070 207,147,648 -2.84(-72.63%)
Jul 26, 2023 3.820 3.930 3.800 3.910 2,981,893 +0.05(+1.30%)
Jul 25, 2023 3.660 3.880 3.650 3.860 1,579,949 +0.17(+4.61%)
Jul 24, 2023 3.720 3.820 3.610 3.690 2,666,927 -0.06(-1.60%)
Jul 21, 2023 3.750 3.785 3.665 3.750 1,425,281 +0.01(+0.27%)
Jul 20, 2023 3.780 3.830 3.680 3.740 1,500,922 -0.02(-0.53%)
Jul 19, 2023 3.620 3.870 3.620 3.760 2,879,167 +0.19(+5.32%)
Jul 18, 2023 3.610 3.770 3.535 3.570 1,932,777 -0.02(-0.56%)
Jul 17, 2023 3.690 3.790 3.510 3.590 1,568,775 -0.06(-1.64%)
Jul 14, 2023 3.700 3.700 3.550 3.650 1,170,192 -0.04(-1.08%)
Jul 13, 2023 3.790 3.808 3.670 3.690 1,155,365 -0.10(-2.64%)
Jul 12, 2023 3.760 3.880 3.640 3.790 2,620,193 +0.08(+2.16%)
Jul 11, 2023 3.850 3.850 3.620 3.710 1,532,639 -0.11(-2.88%)
Jul 10, 2023 3.650 3.840 3.615 3.820 1,804,616 +0.17(+4.66%)
Jul 07, 2023 3.480 3.680 3.480 3.650 2,611,173 +0.15(+4.29%)
Jul 06, 2023 3.370 3.590 3.310 3.500 2,066,752 +0.06(+1.74%)
Jul 05, 2023 3.370 3.490 3.290 3.440 1,318,181 +0.02(+0.58%)
Jul 03, 2023 3.280 3.510 3.250 3.420 870,156 +0.13(+3.95%)
Jun 30, 2023 3.250 3.370 3.150 3.290 2,456,047 +0.09(+2.81%)
Jun 29, 2023 3.500 3.510 3.150 3.200 2,503,493 -0.28(-8.05%)
Jun 28, 2023 3.520 3.610 3.420 3.480 2,743,541 -0.11(-3.06%)
Jun 27, 2023 3.230 3.620 3.125 3.590 3,807,233 +0.34(+10.46%)
Jun 26, 2023 3.100 3.320 3.060 3.250 2,914,326 +0.17(+5.52%)
Jun 23, 2023 3.210 3.229 3.010 3.080 5,722,369 -0.16(-4.94%)
Jun 22, 2023 3.220 3.330 3.150 3.240 3,597,660 -0.04(-1.22%)
Jun 21, 2023 3.420 3.420 2.975 3.280 8,860,719 -0.16(-4.65%)
Jun 20, 2023 3.460 3.550 3.330 3.440 7,124,722 -0.03(-0.86%)
Jun 16, 2023 3.890 3.920 3.320 3.470 17,661,952 -0.42(-10.80%)
Jun 15, 2023 3.710 4.596 3.640 3.890 31,851,234 -3.53(-47.57%)
May 08, 2023 7.210 7.480 6.880 7.420 2,306,945 +0.24(+3.34%)
May 05, 2023 7.100 7.380 6.955 7.180 3,834,815 +0.14(+1.99%)
May 04, 2023 6.400 7.165 6.230 7.040 6,052,434 +0.64(+10.00%)
May 03, 2023 5.210 6.710 5.100 6.400 15,628,587 +2.02(+46.12%)
May 02, 2023 4.700 4.730 4.270 4.380 1,669,289 -0.33(-7.10%)
May 01, 2023 4.380 4.825 4.370 4.715 1,720,849 +0.33(+7.65%)
Apr 28, 2023 3.690 4.400 3.675 4.380 2,474,904 +0.66(+17.74%)
Apr 27, 2023 3.890 3.890 3.700 3.720 889,689 -0.17(-4.37%)
Apr 26, 2023 4.060 4.100 3.850 3.890 760,367 -0.19(-4.54%)
Apr 25, 2023 4.120 4.225 4.020 4.075 652,011 -0.08(-1.81%)
Apr 24, 2023 4.230 4.260 4.045 4.150 768,189 -0.11(-2.58%)
Apr 21, 2023 4.240 4.330 4.100 4.260 804,905 +0.01(+0.35%)
Apr 20, 2023 4.180 4.270 4.140 4.245 1,667,465 -0.00(-0.12%)
Apr 19, 2023 4.240 4.285 4.185 4.250 717,552 -0.01(-0.23%)
Apr 18, 2023 4.330 4.470 4.220 4.260 962,657 -0.12(-2.74%)
Apr 17, 2023 4.180 4.480 4.140 4.380 1,360,459 +0.23(+5.54%)
Apr 14, 2023 4.320 4.330 4.080 4.150 866,821 -0.20(-4.60%)
Apr 13, 2023 4.050 4.410 4.050 4.350 1,242,221 +0.32(+7.94%)
Apr 12, 2023 4.180 4.290 4.013 4.030 800,802 -0.10(-2.42%)
Apr 11, 2023 4.200 4.215 4.060 4.130 1,054,173 -0.03(-0.72%)
Apr 10, 2023 4.480 4.480 4.140 4.160 1,112,952 -0.32(-7.14%)
Apr 06, 2023 4.390 4.480 4.280 4.480 1,413,217 +0.20(+4.67%)
Apr 05, 2023 4.050 4.310 4.050 4.280 1,747,084 +0.18(+4.39%)
Apr 04, 2023 4.380 4.485 4.020 4.100 1,645,104 -0.15(-3.53%)
Apr 03, 2023 4.100 4.255 4.060 4.250 1,123,207 +0.14(+3.41%)
Mar 31, 2023 4.020 4.146 3.970 4.110 1,260,357 +0.11(+2.75%)
Mar 30, 2023 4.350 4.350 3.940 4.000 1,145,628 -0.26(-6.10%)
Mar 29, 2023 4.160 4.355 4.110 4.260 1,136,530 +0.16(+3.90%)
Mar 28, 2023 4.190 4.290 4.100 4.100 926,247 -0.09(-2.15%)
Mar 27, 2023 4.330 4.330 4.085 4.190 1,756,522 +0.06(+1.45%)
Mar 24, 2023 4.080 4.160 3.920 4.130 2,544,485 -0.06(-1.43%)
Mar 23, 2023 4.230 4.315 4.085 4.190 1,259,380 +0.01(+0.24%)
Mar 22, 2023 4.470 4.540 4.145 4.180 1,964,877 -0.31(-6.90%)
Mar 21, 2023 4.440 4.560 4.340 4.490 1,029,450 +0.09(+2.05%)
Mar 20, 2023 4.620 4.670 4.200 4.400 1,620,477 -0.27(-5.78%)
Mar 17, 2023 4.820 4.870 4.530 4.670 3,288,384 -0.17(-3.51%)
Mar 16, 2023 4.910 4.980 4.610 4.840 1,497,512 +0.29(+6.37%)
Mar 15, 2023 4.520 4.600 4.395 4.550 1,000,511 -0.11(-2.36%)
Mar 14, 2023 4.700 4.769 4.570 4.660 1,266,169 +0.08(+1.75%)
Mar 13, 2023 4.060 4.600 4.030 4.580 2,642,733 -0.04(-0.87%)
Mar 10, 2023 5.200 5.200 4.490 4.620 2,657,176 -0.63(-12.00%)
Mar 09, 2023 5.310 5.500 5.200 5.250 1,253,276 -0.04(-0.76%)
Mar 08, 2023 5.220 5.345 5.180 5.290 741,041 -0.01(-0.19%)
Mar 07, 2023 5.270 5.340 5.120 5.300 962,937 +0.00(+0.00%)
Mar 06, 2023 5.650 5.670 5.200 5.300 1,361,377 -0.37(-6.53%)
Mar 03, 2023 5.760 5.855 5.525 5.670 861,918 -0.01(-0.18%)
Mar 02, 2023 5.750 5.875 5.670 5.680 2,018,729 -0.13(-2.24%)
Mar 01, 2023 5.930 5.995 5.650 5.810 1,818,186 -0.25(-4.13%)
Feb 28, 2023 5.830 6.100 5.610 6.060 1,302,589 +0.63(+11.60%)
Feb 27, 2023 5.210 5.515 5.200 5.430 1,761,810 +0.24(+4.62%)
Feb 24, 2023 5.490 5.500 5.150 5.190 867,589 -0.34(-6.15%)
Feb 23, 2023 5.830 5.900 5.510 5.530 937,189 -0.28(-4.82%)
Feb 22, 2023 5.830 5.940 5.675 5.810 1,189,055 -0.03(-0.51%)
Feb 21, 2023 5.980 6.080 5.790 5.840 1,100,047 -0.25(-4.11%)
Feb 17, 2023 6.060 6.130 5.920 6.090 1,118,167 +0.05(+0.83%)
Feb 16, 2023 6.240 6.475 5.970 6.040 1,994,774 -0.32(-5.03%)
Feb 15, 2023 6.630 6.640 6.285 6.360 1,198,529 -0.28(-4.22%)
Feb 14, 2023 6.490 6.675 6.380 6.640 1,229,815 +0.14(+2.15%)
Feb 13, 2023 6.500 6.615 6.345 6.500 1,196,758 +0.00(+0.00%)
Feb 10, 2023 6.420 6.555 6.280 6.500 996,057 +0.02(+0.31%)
Feb 09, 2023 6.510 6.560 6.420 6.480 1,136,995 -0.02(-0.31%)
Feb 08, 2023 6.580 6.650 6.450 6.500 822,672 -0.14(-2.11%)
Feb 07, 2023 6.660 6.710 6.490 6.640 723,087 -0.06(-0.90%)
Feb 06, 2023 7.020 7.220 6.675 6.700 1,184,365 -0.32(-4.56%)
Feb 03, 2023 6.720 7.125 6.720 7.020 1,302,775 +0.13(+1.89%)
Feb 02, 2023 6.830 6.990 6.620 6.890 1,218,480 +0.17(+2.53%)
Feb 01, 2023 6.590 6.790 6.440 6.720 1,093,828 +0.14(+2.13%)
Jan 31, 2023 6.560 6.740 6.490 6.580 655,333 +0.08(+1.23%)
Jan 30, 2023 6.590 6.610 6.415 6.500 725,435 -0.17(-2.55%)
Jan 27, 2023 6.470 6.750 6.470 6.670 915,142 +0.20(+3.09%)
Jan 26, 2023 6.640 6.740 6.385 6.470 513,551 -0.09(-1.37%)
Jan 25, 2023 6.590 6.640 6.335 6.560 649,700 -0.07(-1.06%)
Jan 24, 2023 6.470 6.695 6.265 6.630 874,145 +0.10(+1.53%)
Jan 23, 2023 6.440 6.590 6.320 6.530 1,233,269 +0.13(+2.03%)
Jan 20, 2023 6.090 6.490 5.950 6.400 1,402,816 +0.58(+9.97%)
Jan 19, 2023 5.590 5.890 5.560 5.820 1,013,925 +0.18(+3.19%)
Jan 18, 2023 5.790 5.900 5.590 5.640 758,288 -0.12(-2.08%)
Jan 17, 2023 6.010 6.010 5.560 5.760 931,891 -0.30(-4.95%)
Jan 13, 2023 6.270 6.390 5.915 6.060 1,073,394 -0.29(-4.57%)
Jan 12, 2023 5.810 6.350 5.710 6.350 2,395,335 +0.54(+9.29%)
Jan 11, 2023 5.640 5.820 5.520 5.810 1,100,068 +0.17(+3.01%)
Jan 10, 2023 5.510 5.820 5.450 5.640 1,456,265 +0.13(+2.36%)
Jan 09, 2023 5.580 5.725 5.310 5.510 1,298,002 -0.04(-0.72%)
Jan 06, 2023 5.340 5.655 5.190 5.550 1,093,312 +0.28(+5.31%)
Jan 05, 2023 5.360 5.360 5.110 5.270 1,342,149 -0.14(-2.59%)
Jan 04, 2023 5.730 5.860 5.360 5.410 1,206,064 -0.32(-5.58%)
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.