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 )

2.730 +0.150 (+5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2020 6.970 7.015 6.340 6.750 371,500 -0.23(-3.30%)
Jan 30, 2020 7.370 7.409 6.940 6.980 217,182 -0.47(-6.31%)
Jan 29, 2020 7.550 7.980 7.400 7.450 494,225 -0.05(-0.67%)
Jan 28, 2020 7.680 7.680 7.130 7.500 232,088 -0.12(-1.57%)
Jan 27, 2020 7.410 7.820 7.090 7.620 237,819 +0.20(+2.70%)
Jan 24, 2020 7.930 8.000 7.360 7.420 250,300 -0.50(-6.31%)
Jan 23, 2020 7.650 8.040 7.380 7.920 339,825 +0.25(+3.26%)
Jan 22, 2020 8.040 8.344 7.560 7.670 764,040 -0.34(-4.24%)
Jan 21, 2020 8.230 8.665 7.872 8.010 736,971 -0.04(-0.50%)
Jan 17, 2020 7.600 8.930 7.330 8.050 2,478,000 +0.44(+5.78%)
Jan 16, 2020 6.210 7.690 5.790 7.610 1,353,835 +1.45(+23.54%)
Jan 15, 2020 6.120 6.660 6.037 6.160 382,663 +0.09(+1.48%)
Jan 14, 2020 5.250 6.240 5.090 6.070 435,297 +0.80(+15.18%)
Jan 13, 2020 5.570 5.600 5.165 5.270 414,012 -0.27(-4.87%)
Jan 10, 2020 5.510 6.000 5.395 5.540 1,135,200 +0.09(+1.74%)
Jan 09, 2020 5.210 5.534 5.210 5.445 236,055 +0.29(+5.52%)
Jan 08, 2020 5.230 5.290 5.140 5.160 215,818 -0.01(-0.29%)
Jan 07, 2020 5.280 5.360 5.170 5.175 262,879 -0.11(-1.99%)
Jan 06, 2020 5.170 5.440 5.090 5.280 282,488 +0.03(+0.57%)
Jan 03, 2020 5.250 5.515 5.180 5.250 339,700 -0.11(-2.05%)
Jan 02, 2020 5.810 5.942 5.200 5.360 294,123 -0.37(-6.46%)
Dec 31, 2019 5.200 5.830 5.150 5.730 326,100 +0.52(+9.88%)
Dec 30, 2019 6.060 6.100 5.110 5.215 377,327 -0.77(-12.79%)
Dec 27, 2019 6.750 6.860 5.770 5.980 797,100 -0.75(-11.14%)
Dec 26, 2019 5.700 6.920 5.700 6.730 811,720 +1.11(+19.75%)
Dec 24, 2019 5.350 5.620 5.350 5.620 152,500 +0.34(+6.44%)
Dec 23, 2019 4.790 5.330 4.670 5.280 771,355 +0.60(+12.82%)
Dec 20, 2019 4.250 4.750 4.030 4.680 631,300 +0.48(+11.43%)
Dec 19, 2019 3.960 4.300 3.950 4.200 276,362 +0.23(+5.79%)
Dec 18, 2019 4.110 4.230 3.950 3.970 154,286 -0.13(-3.17%)
Dec 17, 2019 3.950 4.230 3.820 4.100 235,327 +0.19(+4.86%)
Dec 16, 2019 3.720 3.930 3.720 3.910 165,269 +0.20(+5.39%)
Dec 13, 2019 3.770 3.810 3.670 3.710 149,500 -0.11(-2.88%)
Dec 12, 2019 3.930 3.930 3.740 3.820 156,180 -0.11(-2.80%)
Dec 11, 2019 3.920 3.970 3.790 3.930 181,891 -0.05(-1.38%)
Dec 10, 2019 4.170 4.240 3.950 3.985 314,660 -0.25(-5.79%)
Dec 09, 2019 4.250 4.350 4.170 4.230 128,137 -0.01(-0.24%)
Dec 06, 2019 4.140 4.270 3.810 4.240 505,300 +0.08(+1.92%)
Dec 05, 2019 4.240 4.490 4.120 4.160 255,431 -0.02(-0.60%)
Dec 04, 2019 4.040 4.210 4.040 4.185 248,472 +0.13(+3.33%)
Dec 03, 2019 3.960 4.150 3.950 4.050 395,800 +0.07(+1.76%)
Dec 02, 2019 3.820 4.010 3.580 3.980 307,596 +0.13(+3.38%)
Nov 29, 2019 3.430 3.900 3.430 3.850 226,300 +0.43(+12.57%)
Nov 27, 2019 3.500 3.520 3.370 3.420 123,200 -0.07(-2.01%)
Nov 26, 2019 3.660 3.660 3.320 3.490 224,227 -0.09(-2.51%)
Nov 25, 2019 3.200 3.610 3.200 3.580 510,920 +0.35(+10.84%)
Nov 22, 2019 3.280 3.295 3.160 3.230 131,700 +0.00(+0.00%)
Nov 21, 2019 2.890 3.380 2.890 3.230 419,024 +0.36(+12.54%)
Nov 20, 2019 2.550 3.000 2.550 2.870 388,073 +0.27(+10.38%)
Nov 19, 2019 2.720 2.850 2.565 2.600 140,287 -0.11(-4.06%)
Nov 18, 2019 2.740 2.856 2.510 2.710 124,074 -0.03(-1.09%)
Nov 15, 2019 2.650 3.050 2.634 2.740 612,600 +0.10(+3.79%)
Nov 14, 2019 2.690 2.780 2.480 2.640 231,174 -0.14(-5.04%)
Nov 13, 2019 2.340 3.050 2.300 2.780 950,720 +0.48(+20.87%)
Nov 12, 2019 2.210 2.320 2.120 2.300 160,426 +0.07(+3.14%)
Nov 11, 2019 2.160 2.300 2.060 2.230 173,342 +0.15(+7.21%)
Nov 08, 2019 1.850 2.100 1.690 2.080 184,700 +0.10(+5.05%)
Nov 07, 2019 1.950 2.010 1.919 1.980 125,807 +0.00(+0.00%)
Nov 06, 2019 1.910 2.020 1.880 1.980 408,980 +0.13(+7.03%)
Nov 05, 2019 1.780 1.860 1.670 1.850 98,978 +0.07(+3.93%)
Nov 04, 2019 1.910 1.940 1.320 1.780 896,824 -0.09(-4.81%)
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.