Mersana Therapeutics Inc (NQ: MRSN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	6.370	6.500	6.170	6.220	575,082	-0.18(-2.81%)
Dec 30, 2021	5.670	6.550	5.600	6.400	1,589,372	+0.64(+11.11%)
Dec 29, 2021	5.870	6.080	5.650	5.760	1,440,027	-0.05(-0.86%)
Dec 28, 2021	5.900	6.274	5.810	5.810	507,062	-0.15(-2.52%)
Dec 27, 2021	6.260	6.420	5.910	5.960	369,974	-0.32(-5.10%)
Dec 23, 2021	6.050	6.370	5.970	6.280	468,297	+0.16(+2.61%)
Dec 22, 2021	5.830	6.250	5.780	6.120	555,984	+0.24(+4.08%)
Dec 21, 2021	6.010	6.100	5.790	5.880	685,703	-0.07(-1.18%)
Dec 20, 2021	5.570	6.090	5.430	5.950	915,565	+0.22(+3.84%)
Dec 17, 2021	5.765	5.860	5.485	5.730	2,076,084	+0.11(+1.96%)
Dec 16, 2021	5.870	5.950	5.460	5.620	974,837	-0.13(-2.26%)
Dec 15, 2021	5.530	5.800	4.840	5.750	2,501,581	+0.27(+4.93%)
Dec 14, 2021	5.610	5.610	5.300	5.480	1,449,267	-0.17(-3.01%)
Dec 13, 2021	5.830	5.930	5.560	5.650	1,082,901	-0.23(-3.91%)
Dec 10, 2021	6.140	6.460	5.870	5.880	618,546	-0.41(-6.52%)
Dec 09, 2021	6.450	6.795	6.170	6.290	857,983	-0.25(-3.82%)
Dec 08, 2021	6.280	6.570	6.180	6.540	914,789	+0.35(+5.65%)
Dec 07, 2021	6.190	6.370	6.015	6.190	1,301,792	+0.12(+1.98%)
Dec 06, 2021	6.270	6.308	6.020	6.070	741,962	-0.10(-1.62%)
Dec 03, 2021	6.610	6.610	6.070	6.170	1,418,073	-0.47(-7.08%)
Dec 02, 2021	6.420	6.720	6.320	6.640	701,408	+0.21(+3.27%)
Dec 01, 2021	6.930	7.010	6.420	6.430	681,963	-0.31(-4.60%)
Nov 30, 2021	6.540	6.825	6.340	6.740	1,054,030	+0.10(+1.51%)
Nov 29, 2021	7.150	7.150	6.640	6.640	759,919	-0.31(-4.46%)
Nov 26, 2021	7.490	7.750	6.860	6.950	510,023	-0.82(-10.55%)
Nov 24, 2021	7.690	7.910	7.410	7.770	888,301	+0.05(+0.65%)
Nov 23, 2021	7.570	7.760	7.260	7.720	1,261,373	+0.12(+1.58%)
Nov 22, 2021	8.130	8.260	7.570	7.600	1,676,002	-0.45(-5.59%)
Nov 19, 2021	8.130	8.280	8.010	8.050	842,492	-0.16(-1.95%)
Nov 18, 2021	8.450	8.513	8.115	8.210	596,205	-0.20(-2.38%)
Nov 17, 2021	8.840	8.940	8.380	8.410	373,292	-0.47(-5.29%)
Nov 16, 2021	9.070	9.130	8.770	8.880	799,678	-0.07(-0.78%)
Nov 15, 2021	9.270	9.430	8.910	8.950	1,083,151	-0.19(-2.08%)
Nov 12, 2021	9.550	9.660	9.000	9.140	317,659	-0.25(-2.66%)
Nov 11, 2021	9.520	9.670	9.350	9.390	261,947	-0.11(-1.16%)
Nov 10, 2021	9.310			9.500	335,351	-0.02(-0.21%)
Nov 09, 2021	9.240	9.750	9.020	9.520	457,852	-0.09(-0.94%)
Nov 08, 2021	9.800	10.01	9.530	9.610	361,558	-0.19(-1.94%)
Nov 05, 2021	9.820	10.00	9.520	9.800	428,672	+0.09(+0.93%)
Nov 04, 2021	9.870	9.910	9.470	9.710	377,652	-0.15(-1.52%)
Nov 03, 2021	9.350	9.910	9.160	9.860	454,294	+0.46(+4.89%)
Nov 02, 2021	9.090	9.410	8.970	9.400	403,073	+0.24(+2.62%)
Nov 01, 2021	8.590	9.180	8.840	9.160	718,325	+0.60(+7.01%)
Oct 29, 2021	8.980	9.200	8.520	8.560	746,144	-0.39(-4.36%)
Oct 28, 2021	8.610	9.070	8.540	8.950	756,576	+0.37(+4.31%)
Oct 27, 2021	8.630	8.950	8.502	8.580	674,137	-0.12(-1.38%)
Oct 26, 2021	8.750			8.700	602,815	+0.07(+0.81%)
Oct 25, 2021	8.430	8.800	8.360	8.630	674,966	+0.18(+2.13%)
Oct 22, 2021	8.350	8.540	8.032	8.450	2,311,179	+0.05(+0.60%)
Oct 21, 2021	8.430	8.610	8.340	8.400	229,361	-0.07(-0.83%)
Oct 20, 2021	8.710	8.710	8.440	8.470	340,491	-0.32(-3.64%)
Oct 19, 2021	8.450	8.870	8.455	8.790	462,718	+0.44(+5.27%)
Oct 18, 2021	8.370	8.550	8.160	8.350	562,911	-0.14(-1.65%)
Oct 15, 2021	8.870	8.870	8.440	8.490	903,811	+0.02(+0.24%)
Oct 14, 2021	8.900	8.910	8.250	8.470	2,257,801	-0.19(-2.19%)
Oct 13, 2021	8.890	8.940	8.650	8.660	353,424	-0.22(-2.48%)
Oct 12, 2021	8.940	9.030	8.740	8.880	247,325	-0.04(-0.45%)
Oct 11, 2021	8.870	9.170	8.720	8.920	210,938	+0.07(+0.79%)
Oct 08, 2021	9.010	9.210	8.830	8.850	369,804	-0.13(-1.45%)
Oct 07, 2021	9.060	9.249	8.880	8.980	445,805	+0.05(+0.56%)
Oct 06, 2021	9.260	9.300	8.850	8.930	438,162	-0.48(-5.10%)
Oct 05, 2021	9.130	9.480	9.030	9.410	298,019	+0.27(+2.95%)
Oct 04, 2021	9.520	9.540	9.060	9.140	412,698	-0.45(-4.69%)

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.