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 )

2.815 -0.035 (-1.23%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 26, 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%)
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.