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 | -0.15 | -7.21153846154 | 2.08 | 2.275 | 1.9 | 1155597 | 2.16251351 | CS |
| 4 | -0.12 | -5.85365853659 | 2.05 | 2.275 | 1.76 | 1310821 | 2.06600271 | CS |
| 12 | -0.91 | -32.0422535211 | 2.84 | 3.63 | 1.76 | 1517987 | 2.42458465 | CS |
| 26 | -0.76 | -28.2527881041 | 2.69 | 6.2801 | 1.76 | 1866474 | 3.63026096 | CS |
| 52 | -1.69 | -46.6850828729 | 3.62 | 6.2801 | 0.8014 | 3102049 | 2.0769515 | CS |
| 156 | -10.575 | -84.5661735306 | 12.505 | 14.8 | 0.8014 | 2023813 | 3.88347791 | CS |
| 260 | -1.93 | -50 | 3.86 | 29.09 | 0.8014 | 1542551 | 6.60998411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 2.15 | -0.01 | -0.46 | 2.14 | 2.23 | 2.09 | 1251567 |
| 1721255700 | 2.16 | -0.09 | -4.00 | 2.21 | 2.275 | 2.08 | 1118605 |
| 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 | 731479 |
| 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 | -0.04 | -1.99 | 2 | 2.035 | 1.95 | 616712 |
| 1719614100 | 2.0099999 | 0.01 | 0.75 | 2.0099999 | 2.035 | 1.96 | 2228129 |
| 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 |
| 1718750100 | 2.06 | 0.02 | 0.98 | 2.04 | 2.08 | 1.995 | 1248179 |
| 1718663700 | 2.04 | -0.03 | -1.45 | 2.07 | 2.07 | 1.995 | 1738719 |
| 1718404500 | 2.07 | -0.15 | -6.76 | 2.18 | 2.215 | 2.06 | 1274637 |
| 1718318100 | 2.22 | -0.06 | -2.42 | 2.2799999 | 2.32 | 2.19 | 868204 |
| 1718231700 | 2.275 | 0.02 | 0.66 | 2.33 | 2.38 | 2.27 | 742103 |
| 1718145300 | 2.2599999 | 0.04 | 1.80 | 2.19 | 2.3 | 2.16 | 778441 |
| 1718058900 | 2.22 | 0.08 | 3.74 | 2.13 | 2.23 | 2.0992 | 1062374 |
| 1717799700 | 2.14 | -0.08 | -3.39 | 2.18 | 2.24 | 2.105 | 945687 |
| 1717713300 | 2.215 | -0.1 | -4.11 | 2.33 | 2.37 | 2.2 | 975448 |
| 1717626900 | 2.31 | 0.11 | 5.00 | 2.22 | 2.35 | 2.17 | 2968603 |
| 1717540500 | 2.2 | -0.15 | -6.38 | 2.34 | 2.38 | 2.19 | 1288106 |
| 1717454100 | 2.35 | 0.02 | 0.86 | 2.39 | 2.515 | 2.305 | 5685267 |
| 1717194900 | 2.33 | -0.07 | -2.92 | 2.45 | 2.5299999 | 2.325 | 669673 |
| 1717108500 | 2.4 | 0.05 | 2.13 | 2.38 | 2.435 | 2.33 | 786601 |
| 1717022100 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.29 | 1342732 |
| 1716935700 | 2.4 | 0.02 | 0.84 | 2.38 | 2.42 | 2.27 | 1413175 |
| 1716590100 | 2.38 | -0.09 | -3.64 | 2.48 | 2.5099999 | 2.37 | 913095 |
| 1716503700 | 2.47 | -0.1 | -3.89 | 2.57 | 2.58 | 2.37 | 1678687 |
| 1716417300 | 2.57 | -0.05 | -1.91 | 2.63 | 2.7099 | 2.55 | 679207 |
| 1716330900 | 2.62 | -0.15 | -5.42 | 2.7599999 | 2.79 | 2.5099999 | 1566648 |
| 1716244500 | 2.77 | 0.04 | 1.47 | 2.71 | 2.7799999 | 2.675 | 838591 |
| 1715985300 | 2.73 | 0.15 | 5.81 | 2.6 | 2.7799999 | 2.49 | 2504629 |
| 1715898900 | 2.58 | 0.01 | 0.39 | 2.57 | 2.63 | 2.46 | 1278518 |
| 1715812500 | 2.57 | -0.04 | -1.53 | 2.68 | 2.88 | 2.5099999 | 1891617 |
| 1715726100 | 2.61 | -0.01 | -0.38 | 2.67 | 2.72 | 2.45 | 5346696 |
| 1715639700 | 2.62 | -0.09 | -3.32 | 2.7599999 | 2.7799999 | 2.6 | 2238898 |
| 1715380500 | 2.71 | 0.25 | 9.94 | 2.61 | 2.73 | 2.47 | 2807154 |
| 1715294100 | 2.465 | -0.94 | -27.50 | 3.49 | 3.5 | 2.46 | 3771310 |
| 1715207700 | 3.4 | -0.13 | -3.55 | 3.46 | 3.525 | 3.32 | 876321 |
| 1715121300 | 3.525 | 0.02 | 0.71 | 3.55 | 3.63 | 3.49 | 679615 |
| 1715034900 | 3.5 | 0.04 | 1.16 | 3.52 | 3.59 | 3.46 | 694527 |
| 1714775700 | 3.46 | 0.1 | 2.98 | 3.52 | 3.63 | 3.42 | 1189390 |
| 1714689300 | 3.36 | -0.01 | -0.30 | 3.38 | 3.45 | 3.255 | 1677621 |
| 1714602900 | 3.37 | 0.2 | 6.31 | 3.17 | 3.59 | 3.16 | 1754953 |
| 1714516500 | 3.17 | 0.01 | 0.32 | 3.16 | 3.265 | 3.07 | 1487451 |
| 1714430100 | 3.16 | 0.22 | 7.48 | 2.94 | 3.18 | 2.94 | 1210152 |
| 1714170900 | 2.94 | 0.09 | 3.16 | 2.84 | 2.9575 | 2.7599999 | 858285 |
| 1714084500 | 2.85 | -0.03 | -1.04 | 2.8026 | 2.91 | 2.745 | 1979291 |
| 1713998100 | 2.88 | -0.33 | -10.28 | 3.21 | 3.2599999 | 2.8 | 3535380 |
| 1713911700 | 3.21 | 0.06 | 1.90 | 3.17 | 3.32 | 3.17 | 1880124 |
| 1713825300 | 3.15 | -0.1 | -3.08 | 3.3 | 3.3 | 3.05 | 1803183 |
| 1713566100 | 3.25 | -0.09 | -2.69 | 3.31 | 3.35 | 3.18 | 2390381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
