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!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.05 0.6% 8.45 16:30:00
Open Price Low Price High Price Close Price Prev Close
8.35 8.032 8.54 8.45 8.40
more quote information »

MRSN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.878.878.0328.50499,858-0.42-4.74%
1 Month9.8410.068.0328.89505,034-1.39-14.13%
3 Months11.15514.808.03210.53809,498-2.71-24.25%
6 Months16.4517.168.03212.12671,583-8.00-48.63%
1 Year17.9229.098.03217.03808,994-9.47-52.85%
3 Years8.0629.091.3214.88677,7810.394.84%
5 Years14.2529.091.3214.89509,174-5.80-40.7%

MRSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 8.45 0.05 0.6% 8.35 8.54 8.032 2,311,179
Oct 21 2021 8.40 -0.07 -0.83% 8.43 8.61 8.34 229,361
Oct 20 2021 8.47 -0.32 -3.64% 8.71 8.71 8.44 340,491
Oct 19 2021 8.79 0.44 5.27% 8.455 8.87 8.37 462,718
Oct 18 2021 8.35 -0.14 -1.65% 8.40 8.55 8.16 562,911
Oct 15 2021 8.49 0.02 0.24% 8.87 8.87 8.44 903,811
Oct 14 2021 8.47 -0.19 -2.19% 8.90 8.91 8.25 2,256,869
Oct 13 2021 8.66 -0.22 -2.48% 8.89 8.94 8.65 353,424
Oct 12 2021 8.88 -0.04 -0.45% 8.94 9.03 8.74 247,225
Oct 11 2021 8.92 0.07 0.79% 8.87 9.17 8.72 210,938
Oct 08 2021 8.85 -0.15 -1.67% 9.01 9.21 8.83 369,794
Oct 07 2021 9.00 0.07 0.78% 9.06 9.249 8.88 445,805
Oct 06 2021 8.93 -0.48 -5.1% 9.26 9.30 8.85 438,162
Oct 05 2021 9.41 0.29 3.18% 9.13 9.48 9.03 298,019
Oct 04 2021 9.12 -0.47 -4.9% 9.52 9.54 9.06 412,698
Oct 01 2021 9.59 0.16 1.7% 9.43 9.64 9.22 599,747
Sep 30 2021 9.43 0.10 1.07% 9.44 9.57 9.28 526,770
Sep 29 2021 9.33 -0.16 -1.69% 9.59 9.65 9.28 294,350
Sep 28 2021 9.49 -0.35 -3.56% 9.70 9.84 9.45 407,744
Sep 27 2021 9.84 0.33 3.47% 9.61 10.06 9.43 455,462
Sep 24 2021 9.51 -0.31 -3.16% 9.84 9.84 9.42 284,390
Sep 23 2021 9.82 0.21 2.19% 9.68 9.84 9.38 255,177
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.