Mersana Therapeutics Inc (MRSN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0346 | -7.52173913043 | 0.46 | 0.488 | 0.4045 | 2940651 | 0.45413865 | CS |
| 4 | -0.1314 | -23.599137931 | 0.5568 | 0.57 | 0.4045 | 3303740 | 0.49906852 | CS |
| 12 | -1.0646 | -71.4496644295 | 1.49 | 1.515 | 0.4045 | 5899894 | 0.64535936 | CS |
| 26 | -1.5246 | -78.1846153846 | 1.95 | 2.83 | 0.4045 | 3246872 | 0.91884273 | CS |
| 52 | -4.2846 | -90.9681528662 | 4.71 | 4.805 | 0.4045 | 2345970 | 1.42057282 | CS |
| 156 | -3.7046 | -89.6997578692 | 4.13 | 9.62 | 0.4045 | 2372203 | 2.83698309 | CS |
| 260 | -4.9146 | -92.0337078652 | 5.34 | 29.09 | 0.4045 | 1866359 | 5.56043803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 0.4254 | -0.0166 | -3.76 | 0.4333 | 0.4546 | 0.4045 | 3610553 |
| 1742510100 | 0.442 | -0.017 | -3.70 | 0.4435 | 0.4469 | 0.43 | 2074798 |
| 1742423700 | 0.459 | -0.0101 | -2.15 | 0.4632 | 0.47 | 0.4321 | 3479101 |
| 1742337300 | 0.4691 | -0.0099 | -2.07 | 0.4654 | 0.472899 | 0.445 | 2592694 |
| 1742250900 | 0.479 | 0.0141 | 3.03 | 0.46 | 0.488 | 0.4417 | 2946110 |
| 1741991700 | 0.4649 | 0.0168 | 3.75 | 0.4503 | 0.4797 | 0.4503 | 3031031 |
| 1741905300 | 0.4481 | -0.0622 | -12.19 | 0.5084999 | 0.5102 | 0.4462 | 2813703 |
| 1741818900 | 0.5103 | 0.0275 | 5.70 | 0.4926 | 0.5188 | 0.4828 | 2170210 |
| 1741732500 | 0.4828 | -0.0184 | -3.67 | 0.513 | 0.513 | 0.4487 | 2666267 |
| 1741646100 | 0.5012 | -0.0431 | -7.92 | 0.5453 | 0.5453 | 0.4889 | 2137506 |
| 1741390500 | 0.5443 | 0.0191 | 3.64 | 0.5195 | 0.55465 | 0.511 | 1909996 |
| 1741304100 | 0.5252 | 0.0128 | 2.50 | 0.4948 | 0.5367 | 0.4877 | 2891557 |
| 1741217700 | 0.5124 | 0.0041 | 0.81 | 0.528 | 0.528 | 0.4934 | 3621334 |
| 1741131300 | 0.5083 | 0.0283 | 5.90 | 0.48 | 0.534 | 0.4625 | 6168629 |
| 1741044900 | 0.48 | -0.0434 | -8.29 | 0.534 | 0.534 | 0.48 | 3600382 |
| 1740785700 | 0.5234 | 0.0205 | 4.08 | 0.495 | 0.528 | 0.4771 | 3686252 |
| 1740699300 | 0.5029 | -0.0471 | -8.56 | 0.5532 | 0.5699999 | 0.495 | 3319647 |
| 1740612900 | 0.55 | 0.0224 | 4.25 | 0.5201 | 0.55 | 0.51 | 3468532 |
| 1740526500 | 0.5276 | -0.029 | -5.21 | 0.5625 | 0.5699999 | 0.5 | 4287538 |
| 1740440100 | 0.5566 | 0.0234 | 4.39 | 0.5568 | 0.5656 | 0.51 | 5598965 |
| 1740180900 | 0.5332 | 0.0052 | 0.98 | 0.5447999 | 0.5495 | 0.5071 | 6723619 |
| 1740094500 | 0.528 | -0.029 | -5.21 | 0.5511 | 0.5693 | 0.528 | 4772905 |
| 1740008100 | 0.557 | -0.0258 | -4.43 | 0.5699999 | 0.5999 | 0.557 | 3614594 |
| 1739921700 | 0.5828 | 0.0008 | 0.14 | 0.61 | 0.6142 | 0.568201 | 5222751 |
| 1739576100 | 0.582 | -0.0273 | -4.48 | 0.603 | 0.65 | 0.582 | 3214861 |
| 1739489700 | 0.6092999 | -0.036 | -5.58 | 0.6339 | 0.6549 | 0.5941 | 3591289 |
| 1739403300 | 0.6453 | -0.02 | -3.01 | 0.66 | 0.6998 | 0.6423 | 2449351 |
| 1739316900 | 0.6653 | -0.0347 | -4.96 | 0.6965 | 0.7037 | 0.6484 | 2814853 |
| 1739230500 | 0.7 | -0.05 | -6.67 | 0.76 | 0.76225 | 0.7 | 2434006 |
| 1738971300 | 0.75 | 0.0662 | 9.68 | 0.7 | 0.77 | 0.6921 | 5488059 |
| 1738884900 | 0.6838 | -0.0341 | -4.75 | 0.757 | 0.8178 | 0.6783 | 5555714 |
| 1738798500 | 0.7179 | 0.1129 | 18.66 | 0.6094 | 0.7336 | 0.6094 | 7891844 |
| 1738712100 | 0.605 | 0.0396 | 7.00 | 0.5561 | 0.7282999 | 0.5561 | 14831603 |
| 1738625700 | 0.5654 | -0.0435 | -7.14 | 0.589 | 0.6078 | 0.5629999 | 1569725 |
| 1738366500 | 0.6089 | -0.0278 | -4.37 | 0.633 | 0.633 | 0.581 | 2586150 |
| 1738280100 | 0.6367 | 0.0497 | 8.47 | 0.6008 | 0.647 | 0.580201 | 4307957 |
| 1738193700 | 0.587 | -0.0605 | -9.34 | 0.6401 | 0.6519 | 0.581 | 3016444 |
| 1738107300 | 0.6475 | 0.0438 | 7.26 | 0.59 | 0.6534 | 0.5672 | 4104331 |
| 1738020900 | 0.6037 | -0.0396 | -6.16 | 0.64 | 0.675 | 0.5659999 | 5122921 |
| 1737761700 | 0.6433 | 0.1158 | 21.95 | 0.5251 | 0.6889999 | 0.5204 | 18610522 |
| 1737675300 | 0.5275 | 0 | 0.00 | 0.5275 | 0.5275 | 0.5275 | 0 |
| 1737588900 | 0.5275 | -0.0224 | -4.07 | 0.538 | 0.5496 | 0.5189 | 8266983 |
| 1737502500 | 0.5499 | -0.0687 | -11.11 | 0.6258 | 0.629 | 0.5457 | 11775820 |
| 1737156900 | 0.6186 | 0.0042001 | 0.68 | 0.5988 | 0.6273 | 0.58 | 7696023 |
| 1737070500 | 0.6143999 | -0.0261 | -4.07 | 0.6475 | 0.6475 | 0.5556 | 13197958 |
| 1736984100 | 0.6405 | 0.0065 | 1.03 | 0.63 | 0.6751 | 0.602 | 7967027 |
| 1736897700 | 0.634 | 0.0125 | 2.01 | 0.62 | 0.715 | 0.6143999 | 9673208 |
| 1736811300 | 0.6215 | -0.0985 | -13.68 | 0.738 | 0.7479 | 0.6002 | 19172066 |
| 1736552100 | 0.72 | -0.58 | -44.62 | 1.07 | 1.1198999 | 0.6899 | 58318588 |
| 1736379300 | 1.3 | -0.07 | -5.11 | 1.3799999 | 1.4091 | 1.26 | 1277865 |
| 1736292900 | 1.37 | 0.01 | 0.74 | 1.37 | 1.45 | 1.315 | 2261534 |
| 1736206500 | 1.36 | -0.03 | -2.16 | 1.41 | 1.41 | 1.24 | 2709278 |
| 1735947300 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.455 | 1.37 | 2648130 |
| 1735860900 | 1.4 | -0.03 | -2.10 | 1.44 | 1.5149999 | 1.3799999 | 1570674 |
| 1735688100 | 1.43 | 0.01 | 0.70 | 1.42 | 1.46 | 1.35 | 1438181 |
| 1735601700 | 1.42 | -0.08 | -5.33 | 1.49 | 1.49 | 1.35 | 2522507 |
| 1735342500 | 1.5 | 0.08 | 5.63 | 1.4 | 1.52 | 1.4 | 1338204 |
| 1735256100 | 1.42 | -0.2 | -12.35 | 1.62 | 1.62 | 1.3799999 | 2379196 |
| 1735077840 | 1.62 | 0.09 | 5.88 | 1.53 | 1.635 | 1.465 | 494506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
