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 +0.040 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2022 4.330 4.630 4.330 4.620 675,662 +0.17(+3.82%)
Jun 29, 2022 4.580 4.660 4.300 4.450 916,564 -0.18(-3.89%)
Jun 28, 2022 4.850 5.095 4.550 4.630 1,618,977 -0.25(-5.12%)
Jun 27, 2022 4.920 5.010 4.720 4.880 1,056,106 -0.12(-2.40%)
Jun 24, 2022 5.000 5.245 4.850 5.000 5,262,761 +0.09(+1.83%)
Jun 23, 2022 4.590 4.970 4.550 4.910 1,978,983 +0.33(+7.21%)
Jun 22, 2022 4.080 4.630 4.080 4.580 2,299,574 +0.43(+10.36%)
Jun 21, 2022 3.750 4.170 3.750 4.150 3,444,898 +0.45(+12.16%)
Jun 17, 2022 3.170 3.760 3.170 3.700 3,356,642 +0.55(+17.46%)
Jun 16, 2022 3.050 3.150 2.930 3.150 1,006,774 -0.02(-0.63%)
Jun 15, 2022 3.020 3.190 2.950 3.170 1,044,034 +0.19(+6.38%)
Jun 14, 2022 3.110 3.275 2.915 2.980 650,708 -0.11(-3.56%)
Jun 13, 2022 3.160 3.180 2.970 3.090 764,668 -0.17(-5.21%)
Jun 10, 2022 3.560 3.600 3.225 3.260 1,005,834 -0.36(-9.94%)
Jun 09, 2022 3.630 3.655 3.560 3.620 530,638 -0.05(-1.36%)
Jun 08, 2022 3.400 3.720 3.360 3.670 912,975 +0.27(+7.94%)
Jun 07, 2022 3.270 3.440 3.270 3.400 1,307,452 +0.08(+2.41%)
Jun 06, 2022 3.440 3.620 3.285 3.320 721,242 -0.07(-2.06%)
Jun 03, 2022 3.380 3.400 3.200 3.390 1,042,499 +0.17(+5.28%)
Jun 02, 2022 3.170 3.255 3.160 3.220 726,636 +0.01(+0.31%)
Jun 01, 2022 3.350 3.370 3.170 3.210 736,954 -0.13(-3.89%)
May 31, 2022 3.300 3.360 3.180 3.340 1,592,803 +0.01(+0.30%)
May 27, 2022 3.220 3.358 3.140 3.330 902,803 +0.18(+5.71%)
May 26, 2022 3.220 3.240 3.130 3.150 586,505 -0.06(-1.87%)
May 25, 2022 3.220 3.310 3.100 3.210 919,415 -0.05(-1.53%)
May 24, 2022 3.480 3.480 3.210 3.260 1,281,643 -0.10(-2.98%)
May 23, 2022 3.530 3.530 3.300 3.360 1,038,216 -0.13(-3.72%)
May 20, 2022 3.510 3.625 3.370 3.490 1,453,409 +0.04(+1.16%)
May 19, 2022 3.370 3.595 3.344 3.450 2,097,848 +0.16(+4.86%)
May 18, 2022 3.240 3.410 3.220 3.290 1,092,819 -0.08(-2.37%)
May 17, 2022 3.220 3.415 3.140 3.370 1,088,004 +0.25(+8.01%)
May 16, 2022 2.950 3.195 2.910 3.120 1,179,601 +0.14(+4.70%)
May 13, 2022 2.950 3.210 2.870 2.980 1,679,330 +0.14(+4.93%)
May 12, 2022 2.750 2.960 2.680 2.840 1,911,698 -0.01(-0.35%)
May 11, 2022 3.240 3.315 2.785 2.850 1,818,076 -0.41(-12.58%)
May 10, 2022 3.300 3.500 3.170 3.260 1,266,129 +0.08(+2.52%)
May 09, 2022 3.600 3.600 3.130 3.180 1,344,728 -0.49(-13.35%)
May 06, 2022 3.750 3.750 3.520 3.670 1,475,449 -0.10(-2.65%)
May 05, 2022 3.910 3.940 3.675 3.770 849,631 -0.19(-4.80%)
May 04, 2022 3.940 3.989 3.590 3.960 941,589 +0.03(+0.76%)
May 03, 2022 3.760 3.960 3.650 3.930 883,783 +0.23(+6.22%)
May 02, 2022 3.450 3.710 3.425 3.700 737,437 +0.22(+6.32%)
Apr 29, 2022 3.560 3.730 3.460 3.480 605,366 -0.14(-3.87%)
Apr 28, 2022 3.560 3.630 3.340 3.620 736,804 +0.06(+1.69%)
Apr 27, 2022 3.830 3.830 3.490 3.560 802,160 -0.15(-4.04%)
Apr 26, 2022 3.960 4.015 3.680 3.710 629,885 -0.30(-7.48%)
Apr 25, 2022 3.790 4.050 3.780 4.010 643,741 +0.16(+4.16%)
Apr 22, 2022 3.870 3.965 3.730 3.850 886,642 -0.07(-1.79%)
Apr 21, 2022 4.130 4.230 3.890 3.920 3,966,074 -0.17(-4.16%)
Apr 20, 2022 4.170 4.220 4.030 4.090 1,156,885 -0.05(-1.21%)
Apr 19, 2022 4.070 4.170 3.940 4.140 2,030,118 +0.06(+1.47%)
Apr 18, 2022 4.920 4.980 4.050 4.080 1,607,897 -0.83(-16.90%)
Apr 14, 2022 4.880 5.080 4.690 4.910 1,449,984 +0.38(+8.39%)
Apr 13, 2022 3.950 4.753 3.950 4.530 4,269,467 +0.54(+13.53%)
Apr 12, 2022 4.430 4.430 3.930 3.990 1,914,376 -0.37(-8.49%)
Apr 11, 2022 4.270 4.380 4.170 4.360 2,157,580 +0.05(+1.16%)
Apr 08, 2022 4.270 4.370 4.085 4.310 1,782,168 +0.09(+2.13%)
Apr 07, 2022 4.270 4.340 4.135 4.220 915,099 -0.05(-1.17%)
Apr 06, 2022 4.360 4.390 4.150 4.270 839,054 -0.16(-3.61%)
Apr 05, 2022 4.610 4.650 4.380 4.430 1,177,028 -0.11(-2.42%)
Apr 04, 2022 4.310 4.625 4.310 4.540 2,677,763 +0.22(+5.09%)
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.