1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Mersana Therapeutics Inc (MRSN)
  7. Historical

MRSN

Mersana Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Mersana Therapeutics Inc MRSN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -2.41% 6.48 11:06:03
Open Price Low Price High Price Close Price Prev Close
6.54 6.38 6.825 6.64
more quote information »

MRSN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.577.916.387.38854,904-1.09-14.4%
1 Month9.0910.016.388.38641,453-2.61-28.71%
3 Months13.8314.806.389.12808,973-7.35-53.15%
6 Months14.3315.346.3810.94716,996-7.85-54.78%
1 Year25.1729.096.3815.76801,831-18.69-74.26%
3 Years5.3029.091.3214.70700,6911.1822.26%
5 Years14.2529.091.3214.68514,021-7.77-54.53%

MRSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 6.64 -0.31 -4.46% 7.15 7.15 6.64 759,919
Nov 26 2021 6.95 -0.82 -10.55% 7.49 7.75 6.86 510,023
Nov 24 2021 7.77 0.05 0.65% 7.69 7.91 7.41 888,301
Nov 23 2021 7.72 0.12 1.58% 7.57 7.76 7.26 1,261,373
Nov 22 2021 7.60 -0.45 -5.59% 8.13 8.26 7.57 1,676,002
Nov 19 2021 8.05 -0.16 -1.95% 8.13 8.28 8.01 842,492
Nov 18 2021 8.21 -0.20 -2.38% 8.45 8.5133 8.115 596,205
Nov 17 2021 8.41 -0.47 -5.29% 8.88 8.94 8.38 373,292
Nov 16 2021 8.88 -0.07 -0.78% 9.07 9.1299 8.77 799,678
Nov 15 2021 8.95 -0.19 -2.08% 9.27 9.43 8.91 1,083,140
Nov 12 2021 9.14 -0.25 -2.66% 9.55 9.66 9.00 317,436
Nov 11 2021 9.39 -0.11 -1.16% 9.52 9.67 9.3503 261,947
Nov 10 2021 9.50 -0.02 -0.21% 9.31 9.78 9.31 335,351
Nov 09 2021 9.52 -0.09 -0.94% 9.24 9.75 9.02 457,197
Nov 08 2021 9.61 -0.19 -1.94% 9.80 10.01 9.53 361,557
Nov 05 2021 9.80 0.09 0.93% 9.82 10.00 9.52 428,672
Nov 04 2021 9.71 -0.15 -1.52% 9.87 9.91 9.47 377,652
Nov 03 2021 9.86 0.46 4.89% 9.35 9.91 9.16 454,294
Nov 02 2021 9.40 0.24 2.62% 9.09 9.41 8.97 403,073
Nov 01 2021 9.16 0.60 7.01% 8.59 9.18 8.51 718,320
See More Historical Prices »


Your Recent History
NASDAQ
MRSN
Mersana Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.