NasdaqGS - Delayed Quote • USD
Mersana Therapeutics, Inc. (MRSN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:31 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.8400 | 2.9580 | 2.7600 | 2.9400 | 2.9400 | 858,300 |
| Apr 25, 2024 | 2.8300 | 2.9100 | 2.7450 | 2.8500 | 2.8500 | 1,996,400 |
| Apr 24, 2024 | 3.2100 | 3.2600 | 2.8000 | 2.8800 | 2.8800 | 3,535,400 |
| Apr 23, 2024 | 3.1700 | 3.3200 | 3.1700 | 3.2100 | 3.2100 | 1,880,100 |
| Apr 22, 2024 | 3.3000 | 3.3000 | 3.0500 | 3.1500 | 3.1500 | 1,803,200 |
| Apr 19, 2024 | 3.3100 | 3.3500 | 3.1800 | 3.2500 | 3.2500 | 2,390,400 |
| Apr 18, 2024 | 3.4400 | 3.5580 | 3.3150 | 3.3400 | 3.3400 | 1,273,900 |
| Apr 17, 2024 | 3.7800 | 3.8300 | 3.4000 | 3.5200 | 3.5200 | 2,603,900 |
| Apr 16, 2024 | 3.7300 | 3.8050 | 3.7100 | 3.7600 | 3.7600 | 683,000 |
| Apr 15, 2024 | 3.8000 | 3.9600 | 3.7200 | 3.7900 | 3.7900 | 1,232,300 |
| Apr 12, 2024 | 3.7700 | 3.8950 | 3.6800 | 3.8100 | 3.8100 | 1,572,400 |
| Apr 11, 2024 | 3.7400 | 3.8150 | 3.6800 | 3.7200 | 3.7200 | 1,427,200 |
| Apr 10, 2024 | 3.8400 | 3.9400 | 3.6800 | 3.7050 | 3.7050 | 2,230,800 |
| Apr 9, 2024 | 4.1700 | 4.1800 | 3.9000 | 4.1000 | 4.1000 | 1,875,200 |
| Apr 8, 2024 | 4.3200 | 4.4400 | 4.1400 | 4.1600 | 4.1600 | 1,049,600 |
| Apr 5, 2024 | 4.2300 | 4.3650 | 4.0900 | 4.2800 | 4.2800 | 565,100 |
| Apr 4, 2024 | 4.5200 | 4.6400 | 4.2500 | 4.2500 | 4.2500 | 1,279,000 |
| Apr 3, 2024 | 4.1700 | 4.4600 | 4.0200 | 4.4500 | 4.4500 | 2,117,700 |
| Apr 2, 2024 | 4.2600 | 4.3300 | 4.1350 | 4.2200 | 4.2200 | 1,096,200 |
| Apr 1, 2024 | 4.4400 | 4.4400 | 4.1100 | 4.4200 | 4.4200 | 2,302,900 |
| Mar 28, 2024 | 4.5200 | 4.7100 | 4.4700 | 4.4800 | 4.4800 | 1,397,900 |
| Mar 27, 2024 | 4.3700 | 4.5000 | 4.2400 | 4.4900 | 4.4900 | 1,163,400 |
| Mar 26, 2024 | 4.2200 | 4.4800 | 4.2200 | 4.3000 | 4.3000 | 1,848,900 |
| Mar 25, 2024 | 4.7100 | 4.8050 | 4.2330 | 4.2700 | 4.2700 | 4,050,300 |
| Mar 22, 2024 | 4.8500 | 4.9500 | 4.6800 | 4.7000 | 4.7000 | 1,163,800 |
| Mar 21, 2024 | 4.8500 | 5.1100 | 4.7500 | 4.8100 | 4.8100 | 2,003,400 |
| Mar 20, 2024 | 4.9100 | 4.9300 | 4.5750 | 4.8400 | 4.8400 | 1,324,800 |
| Mar 19, 2024 | 4.9900 | 5.0800 | 4.6750 | 4.9600 | 4.9600 | 2,532,400 |
| Mar 18, 2024 | 5.0200 | 5.0400 | 4.5500 | 4.8600 | 4.8600 | 4,204,700 |
| Mar 15, 2024 | 4.9300 | 5.1500 | 4.8600 | 5.0400 | 5.0400 | 7,277,500 |
| Mar 14, 2024 | 5.6600 | 5.7500 | 4.9800 | 5.0050 | 5.0050 | 2,915,300 |
| Mar 13, 2024 | 5.5900 | 5.9600 | 5.5650 | 5.7400 | 5.7400 | 1,956,500 |
| Mar 12, 2024 | 5.6900 | 5.9350 | 5.5200 | 5.6400 | 5.6400 | 2,521,800 |
| Mar 11, 2024 | 5.8300 | 6.2800 | 5.5600 | 5.6900 | 5.6900 | 3,366,700 |
| Mar 8, 2024 | 5.9800 | 5.9800 | 5.4900 | 5.7800 | 5.7800 | 2,184,200 |
| Mar 7, 2024 | 5.7900 | 6.0100 | 5.6500 | 5.8500 | 5.8500 | 1,274,800 |
| Mar 6, 2024 | 5.8900 | 6.0700 | 5.6350 | 5.7400 | 5.7400 | 3,348,100 |
| Mar 5, 2024 | 5.7500 | 5.8900 | 5.5600 | 5.7700 | 5.7700 | 2,784,400 |
| Mar 4, 2024 | 5.9500 | 6.0200 | 5.5000 | 5.7500 | 5.7500 | 2,217,200 |
| Mar 1, 2024 | 5.5100 | 6.1850 | 5.5000 | 5.9400 | 5.9400 | 3,129,100 |
| Feb 29, 2024 | 5.6000 | 6.1300 | 5.2300 | 5.4400 | 5.4400 | 8,927,400 |
| Feb 28, 2024 | 4.0400 | 5.0150 | 3.7600 | 4.8500 | 4.8500 | 3,344,600 |
| Feb 27, 2024 | 4.1000 | 4.3450 | 4.0000 | 4.2700 | 4.2700 | 1,420,000 |
| Feb 26, 2024 | 3.7700 | 4.1000 | 3.7100 | 4.0600 | 4.0600 | 1,379,700 |
| Feb 23, 2024 | 3.7800 | 3.9050 | 3.6700 | 3.7900 | 3.7900 | 2,851,000 |
| Feb 22, 2024 | 3.6300 | 3.8800 | 3.6300 | 3.7800 | 3.7800 | 1,479,900 |
| Feb 21, 2024 | 3.6300 | 3.7900 | 3.5400 | 3.6900 | 3.6900 | 1,130,000 |
| Feb 20, 2024 | 3.7000 | 3.8500 | 3.5400 | 3.6300 | 3.6300 | 1,021,000 |
| Feb 16, 2024 | 3.8300 | 3.8700 | 3.6200 | 3.8000 | 3.8000 | 1,435,400 |
| Feb 15, 2024 | 3.7800 | 4.0700 | 3.7800 | 3.8400 | 3.8400 | 4,451,600 |
| Feb 14, 2024 | 3.9300 | 3.9800 | 3.7300 | 3.7900 | 3.7900 | 2,076,200 |
| Feb 13, 2024 | 3.8300 | 3.9350 | 3.5500 | 3.8300 | 3.8300 | 3,150,200 |
| Feb 12, 2024 | 3.8900 | 4.1500 | 3.8500 | 3.9300 | 3.9300 | 2,138,600 |
| Feb 9, 2024 | 4.2400 | 4.4490 | 3.8500 | 3.8800 | 3.8800 | 3,811,400 |
| Feb 8, 2024 | 3.6100 | 4.2500 | 3.5900 | 4.2300 | 4.2300 | 2,704,600 |
| Feb 7, 2024 | 3.6600 | 3.7000 | 3.3600 | 3.5900 | 3.5900 | 2,892,200 |
| Feb 6, 2024 | 3.4900 | 3.8400 | 3.4550 | 3.6650 | 3.6650 | 1,362,300 |
| Feb 5, 2024 | 3.3200 | 3.5790 | 3.2400 | 3.5300 | 3.5300 | 1,131,600 |
| Feb 2, 2024 | 3.3200 | 3.4200 | 3.2100 | 3.3600 | 3.3600 | 904,300 |
| Feb 1, 2024 | 3.1700 | 3.3800 | 3.1500 | 3.3800 | 3.3800 | 1,636,400 |
| Jan 31, 2024 | 3.0700 | 3.3200 | 3.0700 | 3.1600 | 3.1600 | 1,282,800 |
| Jan 30, 2024 | 3.4900 | 3.4900 | 3.0800 | 3.1000 | 3.1000 | 1,880,800 |
| Jan 29, 2024 | 3.2000 | 3.5100 | 3.1300 | 3.4800 | 3.4800 | 852,200 |
| Jan 26, 2024 | 3.1300 | 3.2900 | 3.1300 | 3.2200 | 3.2200 | 749,700 |
| Jan 25, 2024 | 3.1800 | 3.2500 | 3.0900 | 3.1700 | 3.1700 | 816,200 |
| Jan 24, 2024 | 3.1300 | 3.2300 | 3.0450 | 3.1300 | 3.1300 | 1,430,500 |
| Jan 23, 2024 | 2.8400 | 3.2050 | 2.8210 | 3.1000 | 3.1000 | 2,955,500 |
| Jan 22, 2024 | 2.7100 | 2.8300 | 2.6600 | 2.8200 | 2.8200 | 1,071,800 |
| Jan 19, 2024 | 2.6900 | 2.7400 | 2.5150 | 2.7100 | 2.7100 | 797,900 |
| Jan 18, 2024 | 2.9000 | 2.9000 | 2.5900 | 2.6250 | 2.6250 | 1,412,600 |
| Jan 17, 2024 | 2.6200 | 2.8900 | 2.5900 | 2.8900 | 2.8900 | 1,638,500 |
| Jan 16, 2024 | 2.9300 | 2.9400 | 2.5900 | 2.7100 | 2.7100 | 2,131,200 |
| Jan 12, 2024 | 3.3000 | 3.5900 | 3.0000 | 3.0200 | 3.0200 | 2,218,100 |
| Jan 11, 2024 | 3.2000 | 3.3100 | 3.0250 | 3.2400 | 3.2400 | 2,666,900 |
| Jan 10, 2024 | 3.2200 | 3.5000 | 3.0800 | 3.2500 | 3.2500 | 7,035,500 |
| Jan 9, 2024 | 2.6100 | 3.2650 | 2.5700 | 3.2300 | 3.2300 | 5,218,700 |
| Jan 8, 2024 | 2.3400 | 2.7200 | 2.3000 | 2.6900 | 2.6900 | 4,179,400 |
| Jan 5, 2024 | 2.2400 | 2.3050 | 2.1500 | 2.2700 | 2.2700 | 908,500 |
| Jan 4, 2024 | 2.1800 | 2.3500 | 2.1800 | 2.3100 | 2.3100 | 707,500 |
| Jan 3, 2024 | 2.2800 | 2.2800 | 2.1100 | 2.1600 | 2.1600 | 1,230,900 |
| Jan 2, 2024 | 2.2900 | 2.4300 | 2.2200 | 2.2700 | 2.2700 | 1,032,500 |
| Dec 29, 2023 | 2.3200 | 2.3900 | 2.2500 | 2.3200 | 2.3200 | 823,900 |
| Dec 28, 2023 | 2.2600 | 2.3490 | 2.2200 | 2.3400 | 2.3400 | 809,900 |
| Dec 27, 2023 | 2.1700 | 2.2800 | 2.1250 | 2.2800 | 2.2800 | 1,041,800 |
| Dec 26, 2023 | 2.0200 | 2.2100 | 2.0100 | 2.1800 | 2.1800 | 1,460,400 |
| Dec 22, 2023 | 1.9200 | 2.0350 | 1.9200 | 2.0200 | 2.0200 | 1,827,400 |
| Dec 21, 2023 | 1.9600 | 2.0050 | 1.9200 | 1.9400 | 1.9400 | 1,009,500 |
| Dec 20, 2023 | 2.0300 | 2.0300 | 1.8950 | 1.9100 | 1.9100 | 1,729,100 |
| Dec 19, 2023 | 1.9700 | 2.0800 | 1.9400 | 2.0300 | 2.0300 | 1,010,300 |
| Dec 18, 2023 | 2.0400 | 2.0600 | 1.9500 | 1.9700 | 1.9700 | 755,600 |
| Dec 15, 2023 | 2.0300 | 2.1700 | 1.9100 | 2.0500 | 2.0500 | 3,126,500 |
| Dec 14, 2023 | 2.1300 | 2.1800 | 1.9650 | 2.0000 | 2.0000 | 1,832,000 |
| Dec 13, 2023 | 2.0000 | 2.0600 | 1.9200 | 2.0500 | 2.0500 | 1,685,000 |
| Dec 12, 2023 | 1.9800 | 2.0600 | 1.8800 | 2.0200 | 2.0200 | 848,300 |
| Dec 11, 2023 | 2.0400 | 2.0400 | 1.8800 | 1.9800 | 1.9800 | 907,400 |
| Dec 8, 2023 | 2.0400 | 2.0900 | 1.9750 | 2.0500 | 2.0500 | 1,034,500 |
| Dec 7, 2023 | 2.2100 | 2.2250 | 2.0000 | 2.0400 | 2.0400 | 1,401,600 |
| Dec 6, 2023 | 2.2000 | 2.2870 | 2.1100 | 2.1800 | 2.1800 | 3,302,000 |
| Dec 5, 2023 | 1.9900 | 2.2600 | 1.9600 | 2.1300 | 2.1300 | 2,910,300 |
| Dec 4, 2023 | 1.9900 | 2.0500 | 1.7700 | 2.0400 | 2.0400 | 3,605,700 |
| Dec 1, 2023 | 1.6900 | 1.9000 | 1.4700 | 1.9000 | 1.9000 | 3,085,500 |
| Nov 30, 2023 | 1.8500 | 2.1200 | 1.6400 | 1.6500 | 1.6500 | 12,125,700 |
| Nov 29, 2023 | 1.5300 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 991,800 |
| Nov 28, 2023 | 1.5600 | 1.5600 | 1.4700 | 1.5300 | 1.5300 | 570,500 |
| Nov 27, 2023 | 1.5700 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 644,500 |
| Nov 24, 2023 | 1.5000 | 1.6100 | 1.4900 | 1.5900 | 1.5900 | 412,900 |
| Nov 22, 2023 | 1.6000 | 1.6500 | 1.4800 | 1.4950 | 1.4950 | 839,000 |
| Nov 21, 2023 | 1.5900 | 1.6650 | 1.5400 | 1.5800 | 1.5800 | 1,516,600 |
| Nov 20, 2023 | 1.5500 | 1.7250 | 1.5200 | 1.6000 | 1.6000 | 1,543,500 |
| Nov 17, 2023 | 1.5700 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 1,548,800 |
| Nov 16, 2023 | 1.5000 | 1.6000 | 1.4900 | 1.5400 | 1.5400 | 2,045,400 |
| Nov 15, 2023 | 1.4100 | 1.6300 | 1.4100 | 1.5400 | 1.5400 | 2,824,200 |
| Nov 14, 2023 | 1.2600 | 1.4300 | 1.2600 | 1.4100 | 1.4100 | 1,931,900 |
| Nov 13, 2023 | 1.2200 | 1.2600 | 1.1500 | 1.2500 | 1.2500 | 704,000 |
| Nov 10, 2023 | 1.2200 | 1.2270 | 1.1550 | 1.2100 | 1.2100 | 915,000 |
| Nov 9, 2023 | 1.3000 | 1.3150 | 1.1900 | 1.2000 | 1.2000 | 897,900 |
| Nov 8, 2023 | 1.3700 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 1,995,900 |
| Nov 7, 2023 | 1.3700 | 1.5350 | 1.3200 | 1.3400 | 1.3400 | 1,272,400 |
| Nov 6, 2023 | 1.4500 | 1.4950 | 1.3800 | 1.3900 | 1.3900 | 1,005,800 |
| Nov 3, 2023 | 1.2600 | 1.4650 | 1.2500 | 1.4200 | 1.4200 | 2,410,400 |
| Nov 2, 2023 | 1.1700 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 759,900 |
| Nov 1, 2023 | 1.1700 | 1.2100 | 1.1400 | 1.2050 | 1.2050 | 887,900 |
| Oct 31, 2023 | 1.1300 | 1.2850 | 1.0650 | 1.1900 | 1.1900 | 7,080,700 |
| Oct 30, 2023 | 1.1600 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 1,167,100 |
| Oct 27, 2023 | 1.2200 | 1.2600 | 1.1300 | 1.1600 | 1.1600 | 1,670,300 |
| Oct 26, 2023 | 1.1300 | 1.2200 | 1.1250 | 1.2050 | 1.2050 | 3,651,800 |
| Oct 25, 2023 | 1.3200 | 1.3400 | 1.0650 | 1.1100 | 1.1100 | 2,960,500 |
| Oct 24, 2023 | 1.4600 | 1.5200 | 1.3100 | 1.3250 | 1.3250 | 2,248,000 |
| Oct 23, 2023 | 1.5600 | 1.7200 | 1.4250 | 1.4500 | 1.4500 | 5,554,700 |
| Oct 20, 2023 | 1.4300 | 1.5500 | 1.3950 | 1.5200 | 1.5200 | 2,034,600 |
| Oct 19, 2023 | 1.4700 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 753,300 |
| Oct 18, 2023 | 1.4900 | 1.5300 | 1.4000 | 1.4750 | 1.4750 | 1,671,400 |
| Oct 17, 2023 | 1.6500 | 1.7000 | 1.4900 | 1.5200 | 1.5200 | 1,984,600 |
| Oct 16, 2023 | 1.5200 | 1.6700 | 1.4400 | 1.6600 | 1.6600 | 3,478,700 |
| Oct 13, 2023 | 1.4000 | 1.5900 | 1.4000 | 1.5500 | 1.5500 | 3,059,700 |
| Oct 12, 2023 | 1.4600 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 2,276,500 |
| Oct 11, 2023 | 1.3400 | 1.5000 | 1.3400 | 1.4700 | 1.4700 | 3,811,700 |
| Oct 10, 2023 | 1.2900 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 1,235,700 |
| Oct 9, 2023 | 1.2300 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 1,383,700 |
| Oct 6, 2023 | 1.3700 | 1.4000 | 1.2500 | 1.2650 | 1.2650 | 1,147,600 |
| Oct 5, 2023 | 1.2600 | 1.4000 | 1.2600 | 1.3900 | 1.3900 | 1,096,100 |
| Oct 4, 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 2,376,700 |
| Oct 3, 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 1,110,400 |
| Oct 2, 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 1,740,500 |
| Sep 29, 2023 | 1.2700 | 1.2900 | 1.2450 | 1.2700 | 1.2700 | 1,091,900 |
| Sep 28, 2023 | 1.2600 | 1.3300 | 1.2350 | 1.2700 | 1.2700 | 1,557,400 |
| Sep 27, 2023 | 1.2700 | 1.3000 | 1.2450 | 1.2500 | 1.2500 | 1,091,400 |
| Sep 26, 2023 | 1.2700 | 1.3350 | 1.2400 | 1.2500 | 1.2500 | 1,419,300 |
| Sep 25, 2023 | 1.2700 | 1.2750 | 1.2100 | 1.2550 | 1.2550 | 902,500 |
| Sep 22, 2023 | 1.2700 | 1.2850 | 1.2300 | 1.2700 | 1.2700 | 828,300 |
| Sep 21, 2023 | 1.2100 | 1.2850 | 1.2100 | 1.2600 | 1.2600 | 1,317,900 |
| Sep 20, 2023 | 1.3500 | 1.3500 | 1.2400 | 1.2700 | 1.2700 | 1,246,200 |
| Sep 19, 2023 | 1.4200 | 1.4450 | 1.3300 | 1.3500 | 1.3500 | 1,430,700 |
| Sep 18, 2023 | 1.4300 | 1.4800 | 1.3700 | 1.4200 | 1.4200 | 2,145,100 |
| Sep 15, 2023 | 1.4800 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 8,462,200 |
| Sep 14, 2023 | 1.4100 | 1.5000 | 1.3730 | 1.4800 | 1.4800 | 4,037,100 |
| Sep 13, 2023 | 1.3200 | 1.4600 | 1.3000 | 1.4300 | 1.4300 | 5,107,000 |
| Sep 12, 2023 | 1.3100 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 1,885,000 |
| Sep 11, 2023 | 1.3700 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 3,041,900 |
| Sep 8, 2023 | 1.2700 | 1.4500 | 1.2700 | 1.3300 | 1.3300 | 2,783,000 |
| Sep 7, 2023 | 1.2200 | 1.3400 | 1.1900 | 1.2800 | 1.2800 | 2,447,400 |
| Sep 6, 2023 | 1.1400 | 1.2500 | 1.1350 | 1.2300 | 1.2300 | 3,522,800 |
| Sep 5, 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 2,143,200 |
| Sep 1, 2023 | 1.1500 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 2,944,000 |
| Aug 31, 2023 | 1.2100 | 1.2400 | 1.1100 | 1.1100 | 1.1100 | 2,218,800 |
| Aug 30, 2023 | 1.1900 | 1.2280 | 1.1850 | 1.2200 | 1.2200 | 2,047,800 |
| Aug 29, 2023 | 1.2300 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 1,130,900 |
| Aug 28, 2023 | 1.2100 | 1.2450 | 1.2000 | 1.2300 | 1.2300 | 1,131,800 |
| Aug 25, 2023 | 1.2100 | 1.2550 | 1.1600 | 1.2100 | 1.2100 | 2,965,200 |
| Aug 24, 2023 | 1.2300 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 1,516,200 |
| Aug 23, 2023 | 1.2100 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 2,047,900 |
| Aug 22, 2023 | 1.2100 | 1.2500 | 1.1650 | 1.2300 | 1.2300 | 1,775,400 |
| Aug 21, 2023 | 1.1900 | 1.2730 | 1.1700 | 1.2100 | 1.2100 | 1,751,600 |
| Aug 18, 2023 | 1.1700 | 1.2600 | 1.1600 | 1.2300 | 1.2300 | 1,672,700 |
| Aug 17, 2023 | 1.1700 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 1,114,700 |
| Aug 16, 2023 | 1.2500 | 1.2500 | 1.1350 | 1.1800 | 1.1800 | 2,376,000 |
| Aug 15, 2023 | 1.3100 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 2,341,400 |
| Aug 14, 2023 | 1.2300 | 1.3300 | 1.1900 | 1.3100 | 1.3100 | 1,842,400 |
| Aug 11, 2023 | 1.1800 | 1.2700 | 1.1600 | 1.2500 | 1.2500 | 1,451,300 |
| Aug 10, 2023 | 1.1700 | 1.2250 | 1.1700 | 1.2000 | 1.2000 | 1,606,100 |
| Aug 9, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 3,025,700 |
| Aug 8, 2023 | 1.1700 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 2,818,600 |
| Aug 7, 2023 | 1.2000 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 3,211,100 |
| Aug 4, 2023 | 1.0900 | 1.2700 | 1.0850 | 1.2400 | 1.2400 | 5,737,300 |
| Aug 3, 2023 | 1.0800 | 1.1000 | 1.0200 | 1.0950 | 1.0950 | 2,816,500 |
| Aug 2, 2023 | 1.1300 | 1.1450 | 1.0500 | 1.0600 | 1.0600 | 4,989,700 |
| Aug 1, 2023 | 1.2200 | 1.2200 | 1.1100 | 1.1700 | 1.1700 | 6,746,600 |
| Jul 31, 2023 | 1.2300 | 1.3100 | 1.1700 | 1.2250 | 1.2250 | 11,902,800 |
| Jul 28, 2023 | 1.0500 | 1.4000 | 0.9600 | 1.2600 | 1.2600 | 52,824,400 |
| Jul 27, 2023 | 0.9680 | 1.1800 | 0.8010 | 1.0700 | 1.0700 | 207,332,900 |
| Jul 26, 2023 | 3.8200 | 3.9300 | 3.8000 | 3.9100 | 3.9100 | 2,981,800 |
| Jul 25, 2023 | 3.6600 | 3.8800 | 3.6500 | 3.8600 | 3.8600 | 1,579,900 |
| Jul 24, 2023 | 3.7200 | 3.8200 | 3.6100 | 3.6900 | 3.6900 | 2,666,900 |
| Jul 21, 2023 | 3.7500 | 3.7850 | 3.6650 | 3.7500 | 3.7500 | 1,425,100 |
| Jul 20, 2023 | 3.7800 | 3.8300 | 3.6800 | 3.7400 | 3.7400 | 1,501,100 |
| Jul 19, 2023 | 3.6200 | 3.8700 | 3.6200 | 3.7600 | 3.7600 | 2,879,100 |
| Jul 18, 2023 | 3.6100 | 3.7700 | 3.5350 | 3.5700 | 3.5700 | 1,932,900 |
| Jul 17, 2023 | 3.6900 | 3.7900 | 3.5100 | 3.5900 | 3.5900 | 1,568,800 |
| Jul 14, 2023 | 3.7000 | 3.7000 | 3.5500 | 3.6500 | 3.6500 | 1,170,000 |
| Jul 13, 2023 | 3.7900 | 3.8080 | 3.6700 | 3.6900 | 3.6900 | 1,155,500 |
| Jul 12, 2023 | 3.7600 | 3.8800 | 3.6400 | 3.7900 | 3.7900 | 2,620,200 |
| Jul 11, 2023 | 3.8500 | 3.8500 | 3.6200 | 3.7100 | 3.7100 | 1,532,500 |
| Jul 10, 2023 | 3.6500 | 3.8400 | 3.6150 | 3.8200 | 3.8200 | 1,805,600 |
| Jul 7, 2023 | 3.4800 | 3.6800 | 3.4800 | 3.6500 | 3.6500 | 2,595,000 |
| Jul 6, 2023 | 3.3700 | 3.5900 | 3.3100 | 3.5000 | 3.5000 | 2,066,600 |
| Jul 5, 2023 | 3.3700 | 3.4900 | 3.2900 | 3.4400 | 3.4400 | 1,318,200 |
| Jul 3, 2023 | 3.2800 | 3.5100 | 3.2500 | 3.4200 | 3.4200 | 870,200 |
| Jun 30, 2023 | 3.2500 | 3.3700 | 3.1500 | 3.2900 | 3.2900 | 2,440,600 |
| Jun 29, 2023 | 3.5000 | 3.5100 | 3.1500 | 3.2000 | 3.2000 | 2,503,500 |
| Jun 28, 2023 | 3.5200 | 3.6100 | 3.4200 | 3.4800 | 3.4800 | 2,743,900 |
| Jun 27, 2023 | 3.2300 | 3.6200 | 3.1250 | 3.5900 | 3.5900 | 3,807,100 |
| Jun 26, 2023 | 3.1000 | 3.3200 | 3.0600 | 3.2500 | 3.2500 | 2,914,300 |
| Jun 23, 2023 | 3.2100 | 3.2290 | 3.0100 | 3.0800 | 3.0800 | 5,664,200 |
| Jun 22, 2023 | 3.2200 | 3.3300 | 3.1500 | 3.2400 | 3.2400 | 3,596,900 |
| Jun 21, 2023 | 3.4200 | 3.4200 | 2.9750 | 3.2800 | 3.2800 | 8,861,500 |
| Jun 20, 2023 | 3.4600 | 3.5500 | 3.3300 | 3.4400 | 3.4400 | 7,133,300 |
| Jun 16, 2023 | 3.8900 | 3.9200 | 3.3200 | 3.4700 | 3.4700 | 17,639,600 |
| Jun 15, 2023 | 3.7100 | 4.5960 | 3.6400 | 3.8900 | 3.8900 | 31,890,200 |
| Jun 14, 2023 | 9.2300 | 9.6000 | 9.0900 | 9.5500 | 9.5500 | 3,689,700 |
| Jun 13, 2023 | 8.8800 | 9.5100 | 8.7000 | 9.2900 | 9.2900 | 3,739,100 |
| Jun 12, 2023 | 8.6100 | 9.6200 | 8.5800 | 8.8100 | 8.8100 | 3,587,900 |
| Jun 9, 2023 | 8.6700 | 8.8100 | 8.4400 | 8.5500 | 8.5500 | 1,700,000 |
| Jun 8, 2023 | 8.5700 | 8.7250 | 8.4100 | 8.6400 | 8.6400 | 1,959,200 |
| Jun 7, 2023 | 8.8300 | 8.9500 | 8.5250 | 8.5600 | 8.5600 | 2,666,300 |
| Jun 6, 2023 | 8.6200 | 8.8700 | 8.1900 | 8.8300 | 8.8300 | 2,439,600 |
| Jun 5, 2023 | 7.7200 | 8.6350 | 7.6900 | 8.6000 | 8.6000 | 2,336,500 |
| Jun 2, 2023 | 7.6300 | 7.7700 | 7.5300 | 7.7600 | 7.7600 | 919,600 |
| Jun 1, 2023 | 7.5100 | 7.9600 | 7.3800 | 7.5700 | 7.5700 | 1,654,000 |
| May 31, 2023 | 7.1000 | 7.5650 | 6.9600 | 7.5200 | 7.5200 | 2,094,900 |
| May 30, 2023 | 7.5900 | 7.8100 | 6.8550 | 7.0700 | 7.0700 | 1,320,500 |
| May 26, 2023 | 7.4900 | 7.7600 | 7.3550 | 7.5700 | 7.5700 | 883,400 |
| May 25, 2023 | 7.4300 | 7.5100 | 7.1600 | 7.4400 | 7.4400 | 1,364,400 |
| May 24, 2023 | 7.5300 | 7.5400 | 7.2600 | 7.4100 | 7.4100 | 1,168,600 |
| May 23, 2023 | 7.6800 | 7.8500 | 7.5200 | 7.5500 | 7.5500 | 1,547,700 |
| May 22, 2023 | 7.7900 | 8.0190 | 7.5300 | 7.6600 | 7.6600 | 1,374,000 |
| May 19, 2023 | 7.3400 | 7.8500 | 7.3400 | 7.7300 | 7.7300 | 1,131,300 |
| May 18, 2023 | 7.6700 | 7.7850 | 7.2950 | 7.3900 | 7.3900 | 1,543,100 |
| May 17, 2023 | 7.7100 | 7.9450 | 7.5200 | 7.7500 | 7.7500 | 1,587,400 |
| May 16, 2023 | 7.8000 | 7.8550 | 7.3800 | 7.6400 | 7.6400 | 1,737,400 |
| May 15, 2023 | 8.1400 | 8.3750 | 7.9300 | 7.9500 | 7.9500 | 1,688,700 |
| May 12, 2023 | 8.0200 | 8.0970 | 7.7500 | 8.0300 | 8.0300 | 1,370,800 |
| May 11, 2023 | 8.0900 | 8.1900 | 7.8200 | 7.9900 | 7.9900 | 2,203,300 |
| May 10, 2023 | 8.1000 | 8.3900 | 7.8500 | 8.0800 | 8.0800 | 5,096,000 |
| May 9, 2023 | 7.3500 | 8.0500 | 7.1600 | 8.0000 | 8.0000 | 2,338,600 |
| May 8, 2023 | 7.2100 | 7.4800 | 6.8800 | 7.4200 | 7.4200 | 2,307,200 |
| May 5, 2023 | 7.1000 | 7.3800 | 6.9550 | 7.1800 | 7.1800 | 3,834,800 |
| May 4, 2023 | 6.4000 | 7.1650 | 6.2300 | 7.0400 | 7.0400 | 6,052,800 |
| May 3, 2023 | 5.2100 | 6.7100 | 5.1000 | 6.4000 | 6.4000 | 15,628,700 |
| May 2, 2023 | 4.7000 | 4.7300 | 4.2700 | 4.3800 | 4.3800 | 1,669,300 |
| May 1, 2023 | 4.3800 | 4.8250 | 4.3700 | 4.7100 | 4.7100 | 1,720,800 |
| Apr 28, 2023 | 3.6900 | 4.4000 | 3.6750 | 4.3800 | 4.3800 | 2,474,900 |
| Apr 27, 2023 | 3.8900 | 3.8900 | 3.7000 | 3.7200 | 3.7200 | 889,700 |
Related Tickers
ADCT ADC Therapeutics SA
4.3400
-2.25%
MGNX MacroGenics, Inc.
14.56
+1.32%
STRO Sutro Biopharma, Inc.
3.4200
0.00%
FATE Fate Therapeutics, Inc.
3.8000
-1.81%
KZR Kezar Life Sciences, Inc.
0.8049
+1.89%
ALLO Allogene Therapeutics, Inc.
2.8900
+1.23%
CTMX CytomX Therapeutics, Inc.
1.5900
-0.62%
VINC Vincerx Pharma, Inc.
0.7300
-18.59%
BCAB BioAtla, Inc.
2.5400
+12.89%
MRUS Merus N.V.
45.04
+0.24%