Mersana Therapeutics Inc (MRSN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 19.3370165746 | 1.81 | 2.275 | 1.7406 | 1727767 | 2.06686088 | CS |
| 4 | 0.75 | 53.1914893617 | 1.41 | 2.275 | 1.28 | 1121833 | 1.76149486 | CS |
| 12 | 0.16 | 8 | 2 | 2.29 | 1.22 | 1173385 | 1.76630995 | CS |
| 26 | -2.75 | -56.0081466395 | 4.91 | 5.11 | 1.22 | 1467632 | 2.57873751 | CS |
| 52 | 0.81 | 60 | 1.35 | 6.2801 | 1.065 | 1798368 | 2.74290383 | CS |
| 156 | -7.38 | -77.358490566 | 9.54 | 10.06 | 0.8014 | 2044589 | 3.62544958 | CS |
| 260 | 0.33 | 18.0327868852 | 1.83 | 29.09 | 0.8014 | 1585089 | 6.47891963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 2.19 | 0.07 | 3.30 | 2.23 | 2.27 | 2.08 | 862326 |
| 1726698900 | 2.12 | 0.08 | 3.92 | 2.04 | 2.275 | 2 | 1170191 |
| 1726612500 | 2.04 | 0.07 | 3.55 | 1.97 | 2.1349999 | 1.9 | 2388597 |
| 1726526100 | 1.97 | -0.14 | -6.64 | 2.05 | 2.09 | 1.925 | 2043986 |
| 1726266900 | 2.11 | 0.34 | 19.21 | 1.81 | 2.11 | 1.7406 | 2173737 |
| 1726180500 | 1.77 | 0 | 0.00 | 1.79 | 1.84 | 1.73 | 945329 |
| 1726094100 | 1.77 | 0.19 | 12.03 | 1.54 | 1.77 | 1.5199 | 1254634 |
| 1726007700 | 1.58 | 0.08 | 5.33 | 1.47 | 1.58 | 1.445 | 487028 |
| 1725921300 | 1.5 | 0.15 | 11.11 | 1.35 | 1.51 | 1.32 | 1070906 |
| 1725662100 | 1.35 | -0.07 | -4.93 | 1.41 | 1.43 | 1.28 | 808175 |
| 1725575700 | 1.42 | -0.02 | -1.39 | 1.42 | 1.48 | 1.34 | 1172033 |
| 1725489300 | 1.44 | -0.01 | -0.69 | 1.45 | 1.48 | 1.3899999 | 475789 |
| 1725402900 | 1.45 | -0.13 | -8.23 | 1.58 | 1.605 | 1.43 | 807792 |
| 1725057300 | 1.58 | 0.06 | 3.95 | 1.53 | 1.58 | 1.47 | 479899 |
| 1724970900 | 1.52 | 0.03 | 2.01 | 1.53 | 1.565 | 1.5 | 648158 |
| 1724884500 | 1.49 | -0.07 | -4.49 | 1.56 | 1.59 | 1.435 | 1121482 |
| 1724798100 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.65 | 1.55 | 899917 |
| 1724711700 | 1.6299999 | 0.07 | 4.49 | 1.57 | 1.635 | 1.525 | 1189215 |
| 1724452500 | 1.56 | 0.15 | 10.64 | 1.41 | 1.58 | 1.4 | 1315626 |
| 1724366100 | 1.41 | 0.02 | 1.44 | 1.37 | 1.43 | 1.35 | 671871 |
| 1724279700 | 1.3899999 | 0.08 | 6.11 | 1.31 | 1.395 | 1.27 | 1360982 |
| 1724193300 | 1.31 | -0.04 | -2.60 | 1.33 | 1.3799999 | 1.27 | 684403 |
| 1724106900 | 1.345 | 0.03 | 2.67 | 1.31 | 1.355 | 1.26 | 720224 |
| 1723847700 | 1.31 | -0.18 | -12.08 | 1.46 | 1.495 | 1.25 | 1561727 |
| 1723761300 | 1.49 | 0.26 | 21.14 | 1.27 | 1.525 | 1.235 | 3654205 |
| 1723674900 | 1.23 | -0.12 | -8.89 | 1.32 | 1.415 | 1.22 | 2071296 |
| 1723588500 | 1.35 | -0.07 | -4.93 | 1.35 | 1.5 | 1.32 | 1604574 |
| 1723502100 | 1.42 | -0.03 | -1.73 | 1.44 | 1.455 | 1.3899999 | 844206 |
| 1723242900 | 1.445 | -0.02 | -1.03 | 1.47 | 1.49 | 1.4202 | 600692 |
| 1723156500 | 1.46 | 0 | 0.00 | 1.51 | 1.51 | 1.42 | 519589 |
| 1723070100 | 1.46 | -0.05 | -3.31 | 1.55 | 1.58 | 1.4 | 775394 |
| 1722983700 | 1.51 | -0.05 | -3.21 | 1.56 | 1.58 | 1.49 | 414769 |
| 1722897300 | 1.56 | -0.05 | -3.11 | 1.43 | 1.585 | 1.33 | 2271634 |
| 1722638100 | 1.61 | -0.19 | -10.56 | 1.76 | 1.76 | 1.61 | 816974 |
| 1722551700 | 1.8 | -0.2 | -10.00 | 1.99 | 2.0099999 | 1.72 | 1590619 |
| 1722465300 | 2 | 0.01 | 0.50 | 2.0299999 | 2.105 | 1.97 | 1190487 |
| 1722378900 | 1.99 | -0.04 | -1.97 | 2.06 | 2.11 | 1.94 | 1262874 |
| 1722292500 | 2.0299999 | -0.07 | -3.33 | 2.09 | 2.14 | 1.99 | 2571909 |
| 1722033300 | 2.1 | 0.12 | 6.06 | 2.04 | 2.1191 | 1.98 | 1078105 |
| 1721946900 | 1.98 | -0.16 | -7.48 | 2.14 | 2.2 | 1.96 | 2868121 |
| 1721860500 | 2.14 | -0.05 | -2.28 | 2.16 | 2.21 | 2.11 | 452300 |
| 1721774100 | 2.19 | 0.19 | 9.50 | 1.98 | 2.21 | 1.92 | 545898 |
| 1721687700 | 2 | 0.03 | 1.52 | 2 | 2.07 | 1.95 | 1156127 |
| 1721428500 | 1.97 | -0.18 | -8.37 | 2.16 | 2.17 | 1.9 | 1954821 |
| 1721342100 | 2.15 | -0.01 | -0.46 | 2.14 | 2.23 | 2.09 | 1251567 |
| 1721255700 | 2.16 | -0.09 | -4.00 | 2.2599999 | 2.29 | 2.08 | 1185224 |
| 1721169300 | 2.25 | 0.17 | 8.17 | 2.1 | 2.265 | 2.08 | 1762728 |
| 1721082900 | 2.08 | 0 | 0.00 | 2.12 | 2.16 | 2.0299999 | 619488 |
| 1720823700 | 2.08 | 0.05 | 2.46 | 2.08 | 2.16 | 2.02 | 1025597 |
| 1720737300 | 2.0299999 | 0.07 | 3.57 | 1.96 | 2.08 | 1.96 | 763447 |
| 1720650900 | 1.96 | 0.05 | 2.62 | 1.92 | 1.98 | 1.9 | 548162 |
| 1720564500 | 1.91 | 0.03 | 1.60 | 1.88 | 1.93 | 1.84 | 1079294 |
| 1720478100 | 1.88 | 0.05 | 2.73 | 1.85 | 1.97 | 1.82 | 1278517 |
| 1720218900 | 1.83 | -0.01 | -0.54 | 1.84 | 1.89 | 1.76 | 814301 |
| 1720040640 | 1.84 | -0.02 | -1.08 | 1.88 | 1.93 | 1.83 | 404921 |
| 1719959700 | 1.86 | -0.11 | -5.58 | 1.97 | 1.98 | 1.815 | 974391 |
| 1719873300 | 1.97 | -0.03 | -1.25 | 2 | 2.035 | 1.95 | 616712 |
| 1719614100 | 1.995 | 0 | 0.00 | 1.995 | 1.995 | 1.995 | 0 |
| 1719527700 | 1.995 | -0.03 | -1.24 | 2.04 | 2.04 | 1.96 | 674116 |
| 1719441300 | 2.02 | -0.08 | -3.81 | 2.1 | 2.115 | 2.005 | 778965 |
| 1719354900 | 2.1 | -0.11 | -4.98 | 2.19 | 2.19 | 2.065 | 1039971 |
| 1719268500 | 2.21 | 0.08 | 3.76 | 2.12 | 2.25 | 2.12 | 1754985 |
| 1719009300 | 2.13 | 0.09 | 4.16 | 2.05 | 2.165 | 2.04 | 6203678 |
| 1718922900 | 2.045 | -0.02 | -0.73 | 2.02 | 2.13 | 2.005 | 1888358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
