Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mersana Therapeutics Inc (NQ: MRSN )

1.560 +0.150 (+10.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.410 1.580 1.400 1.560 1,315,626 +0.15(+10.64%)
Aug 22, 2024 1.370 1.430 1.350 1.410 671,872 +0.02(+1.44%)
Aug 21, 2024 1.310 1.395 1.270 1.390 1,360,982 +0.08(+6.11%)
Aug 20, 2024 1.330 1.380 1.270 1.310 684,403 -0.03(-2.60%)
Aug 19, 2024 1.310 1.355 1.260 1.345 720,226 +0.03(+2.67%)
Aug 16, 2024 1.460 1.495 1.250 1.310 1,561,727 -0.18(-12.08%)
Aug 15, 2024 1.250 1.525 1.235 1.490 3,657,307 +0.26(+21.14%)
Aug 14, 2024 1.320 1.415 1.220 1.230 2,071,296 -0.12(-8.89%)
Aug 13, 2024 1.350 1.500 1.320 1.350 1,604,574 -0.07(-4.93%)
Aug 12, 2024 1.440 1.455 1.390 1.420 844,206 -0.03(-1.73%)
Aug 09, 2024 1.470 1.490 1.420 1.445 600,692 -0.01(-1.03%)
Aug 08, 2024 1.510 1.510 1.420 1.460 519,639 +0.00(+0.00%)
Aug 07, 2024 1.550 1.580 1.400 1.460 775,394 -0.05(-3.31%)
Aug 06, 2024 1.560 1.580 1.490 1.510 414,769 -0.05(-3.21%)
Aug 05, 2024 1.430 1.585 1.330 1.560 2,271,635 -0.05(-3.11%)
Aug 02, 2024 1.760 1.760 1.610 1.610 817,476 -0.19(-10.56%)
Aug 01, 2024 1.990 2.010 1.720 1.800 1,590,619 -0.20(-10.00%)
Jul 31, 2024 2.030 2.105 1.970 2.000 1,190,487 +0.01(+0.50%)
Jul 30, 2024 2.060 2.110 1.940 1.990 1,262,879 -0.04(-1.97%)
Jul 29, 2024 2.090 2.140 1.990 2.030 2,572,116 -0.07(-3.33%)
Jul 26, 2024 2.040 2.119 1.980 2.100 1,078,105 +0.12(+6.06%)
Jul 25, 2024 2.140 2.200 1.960 1.980 2,868,130 -0.16(-7.48%)
Jul 24, 2024 2.160 2.210 2.110 2.140 452,300 -0.05(-2.28%)
Jul 23, 2024 1.980 2.210 1.920 2.190 545,898 +0.19(+9.50%)
Jul 22, 2024 2.000 2.070 1.950 2.000 1,156,127 +0.03(+1.52%)
Jul 19, 2024 2.160 2.170 1.900 1.970 1,956,254 -0.18(-8.37%)
Jul 18, 2024 2.140 2.230 2.090 2.150 1,251,567 -0.01(-0.46%)
Jul 17, 2024 2.260 2.290 2.080 2.160 1,185,224 -0.09(-4.00%)
Jul 16, 2024 2.100 2.265 2.080 2.250 1,762,729 +0.17(+8.17%)
Jul 15, 2024 2.110 2.160 2.030 2.080 619,488 +0.00(+0.00%)
Jul 12, 2024 2.080 2.160 2.020 2.080 1,025,612 +0.05(+2.46%)
Jul 11, 2024 1.960 2.080 1.960 2.030 763,447 +0.07(+3.57%)
Jul 10, 2024 1.920 1.980 1.900 1.960 548,162 +0.05(+2.62%)
Jul 09, 2024 1.870 1.930 1.840 1.910 1,079,294 +0.03(+1.60%)
Jul 08, 2024 1.850 1.970 1.820 1.880 1,278,517 +0.05(+2.73%)
Jul 05, 2024 1.840 1.890 1.760 1.830 814,355 -0.01(-0.54%)
Jul 03, 2024 1.880 1.930 1.830 1.840 404,921 -0.02(-1.08%)
Jul 02, 2024 1.970 1.980 1.815 1.860 974,391 -0.11(-5.58%)
Jul 01, 2024 2.000 2.035 1.950 1.970 616,712 -0.04(-1.99%)
Jun 28, 2024 2.010 2.035 1.960 2.010 2,228,129 +0.01(+0.75%)
Jun 27, 2024 2.040 2.040 1.960 1.995 674,116 -0.02(-1.24%)
Jun 26, 2024 2.100 2.115 2.005 2.020 778,965 -0.08(-3.81%)
Jun 25, 2024 2.190 2.190 2.065 2.100 1,039,971 -0.11(-4.98%)
Jun 24, 2024 2.120 2.250 2.120 2.210 1,754,985 +0.08(+3.76%)
Jun 21, 2024 2.050 2.165 2.040 2.130 6,203,678 +0.09(+4.41%)
Jun 20, 2024 2.020 2.130 2.005 2.040 1,888,358 +0.00(+0.00%)
Jun 18, 2024 2.040 2.080 1.995 2.040 1,248,179 +0.00(+0.00%)
Jun 17, 2024 2.070 2.070 1.995 2.040 1,738,719 -0.03(-1.45%)
Jun 14, 2024 2.180 2.215 2.060 2.070 1,274,637 -0.15(-6.76%)
Jun 13, 2024 2.270 2.320 2.190 2.220 868,204 -0.05(-2.42%)
Jun 12, 2024 2.330 2.380 2.270 2.275 767,333 +0.02(+0.66%)
Jun 11, 2024 2.190 2.300 2.160 2.260 778,441 +0.04(+1.80%)
Jun 10, 2024 2.130 2.230 2.099 2.220 1,062,497 +0.08(+3.74%)
Jun 07, 2024 2.200 2.240 2.105 2.140 967,511 -0.07(-3.39%)
Jun 06, 2024 2.330 2.370 2.200 2.215 975,448 -0.10(-4.11%)
Jun 05, 2024 2.200 2.350 2.170 2.310 2,968,818 +0.11(+5.00%)
Jun 04, 2024 2.340 2.380 2.190 2.200 1,288,126 -0.15(-6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.