Mersana Therapeutics Inc (NQ: MRSN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	3.980	4.460	3.940	4.320	6,356,287	+0.33(+8.27%)
Mar 31, 2022	4.030	4.090	3.960	3.990	1,008,750	-0.03(-0.75%)
Mar 30, 2022	4.180	4.260	3.990	4.020	456,594	-0.19(-4.51%)
Mar 29, 2022	4.020	4.310	4.020	4.210	762,883	+0.24(+6.05%)
Mar 28, 2022	3.930	4.020	3.870	3.970	678,121	+0.02(+0.51%)
Mar 25, 2022	4.050	4.070	3.940	3.950	801,854	-0.11(-2.71%)
Mar 24, 2022	4.130	4.180	3.990	4.060	765,013	+0.03(+0.74%)
Mar 23, 2022	4.140	4.215	4.020	4.030	1,107,593	-0.13(-3.12%)
Mar 22, 2022	4.010	4.210	4.000	4.160	1,101,465	+0.16(+4.00%)
Mar 21, 2022	4.130	4.200	3.965	4.000	1,347,528	-0.12(-2.91%)
Mar 18, 2022	4.200	4.410	4.120	4.120	11,097,240	-0.12(-2.83%)
Mar 17, 2022	4.160	4.290	4.045	4.240	2,376,684	+0.06(+1.44%)
Mar 16, 2022	4.060	4.180	3.815	4.180	1,832,476	+0.27(+6.91%)
Mar 15, 2022	3.930	4.175	3.710	3.910	1,637,166	+0.07(+1.82%)
Mar 14, 2022	4.250	4.250	3.790	3.840	1,908,699	-0.31(-7.47%)
Mar 11, 2022	4.410	4.500	4.145	4.150	882,109	-0.23(-5.25%)
Mar 10, 2022	4.400	4.421	4.280	4.380	683,870	-0.07(-1.57%)
Mar 09, 2022	4.310	4.495	4.306	4.450	869,698	+0.21(+4.95%)
Mar 08, 2022	4.250	4.390	4.070	4.240	792,476	+0.09(+2.17%)
Mar 07, 2022	4.210	4.305	4.070	4.150	948,881	+0.02(+0.48%)
Mar 04, 2022	4.380	4.450	4.110	4.130	1,236,959	-0.20(-4.62%)
Mar 03, 2022	4.670	4.700	4.310	4.330	967,434	-0.30(-6.48%)
Mar 02, 2022	4.700	4.750	4.520	4.630	954,126	-0.05(-1.07%)
Mar 01, 2022	4.330	4.800	4.180	4.680	1,357,039	+0.29(+6.61%)
Feb 28, 2022	4.030	4.580	3.950	4.390	1,269,666	+0.30(+7.33%)
Feb 25, 2022	3.940	4.105	3.930	4.090	1,046,206	+0.15(+3.81%)
Feb 24, 2022	3.520	3.975	3.510	3.940	2,271,421	+0.20(+5.35%)
Feb 23, 2022	3.970	3.970	3.730	3.740	2,159,949	-0.17(-4.35%)
Feb 22, 2022	3.840	4.040	3.800	3.910	1,307,169	+0.04(+1.03%)
Feb 18, 2022				3.870	0	+0.00(+0.00%)
Feb 17, 2022	3.950	4.050	3.805	3.870	1,635,125	-0.15(-3.73%)
Feb 16, 2022	4.080	4.210	3.920	4.020	1,418,404	-0.09(-2.19%)
Feb 15, 2022	4.190	4.330	4.040	4.110	3,510,948	-0.02(-0.48%)
Feb 14, 2022	4.330	4.400	4.110	4.130	1,431,233	-0.19(-4.40%)
Feb 11, 2022	4.870	4.920	4.245	4.320	1,589,097	-0.50(-10.37%)
Feb 10, 2022	4.800	5.130	4.710	4.820	4,148,327	-0.03(-0.62%)
Feb 09, 2022	4.750	5.140	4.490	4.850	6,429,180	+0.52(+12.01%)
Feb 08, 2022	4.480	4.640	4.170	4.330	1,768,662	-0.17(-3.78%)
Feb 07, 2022	4.380	4.735	4.240	4.500	4,294,395	+0.23(+5.39%)
Feb 04, 2022	4.290	4.460	4.205	4.270	4,391,615	-0.02(-0.47%)
Feb 03, 2022	4.400		4.260	4.290	2,372,162	+0.01(+0.23%)
Feb 02, 2022	4.700	4.777	4.230	4.280	1,626,507	-0.41(-8.74%)

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.