MRSN - Mersana Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.78002.81902.67002.71502.7150248,500
Aug 15, 20192.78002.86002.65002.76002.760090,600
Aug 14, 20192.84002.87002.77002.77002.7700240,100
Aug 13, 20192.82003.09202.78002.91002.9100115,100
Aug 12, 20193.07003.15002.79002.82002.820094,100
Aug 09, 20193.15003.42003.11003.11003.1100101,400
Aug 08, 20193.03003.28003.01003.16003.1600127,600
Aug 07, 20193.16003.32003.01003.04003.040083,200
Aug 06, 20193.18003.31003.08003.22003.2200290,200
Aug 05, 20193.33003.35003.16003.18003.180064,900
Aug 02, 20193.58003.63003.33003.36003.3600242,000
Aug 01, 20193.51003.69003.50003.58003.5800120,000
Jul 31, 20193.61003.75003.50003.50003.5000141,000
Jul 30, 20193.56003.61503.53003.59003.5900105,800
Jul 29, 20193.69003.77003.57003.59003.590092,800
Jul 26, 20193.63003.78003.60003.70003.700077,100
Jul 25, 20193.83003.83003.60003.60003.600051,100
Jul 24, 20193.81003.90003.70003.83003.8300163,100
Jul 23, 20194.03004.14003.82003.83003.8300160,200
Jul 22, 20194.20004.22003.99004.03004.0300170,600
Jul 19, 20193.86004.24003.86004.20004.2000113,100
Jul 18, 20193.99004.14003.86003.89003.8900237,800
Jul 17, 20193.98004.08003.98004.00004.0000104,600
Jul 16, 20193.98004.09003.95004.01004.0100367,300
Jul 15, 20193.97004.03003.89003.99003.9900209,800
Jul 12, 20193.98004.05003.93003.97003.9700204,700
Jul 11, 20194.00004.03003.93003.99003.9900237,300
Jul 10, 20194.01004.11003.96003.99003.9900280,700
Jul 09, 20193.94004.01003.87003.98003.9800154,700
Jul 08, 20194.00004.01503.86003.93003.930087,600
Jul 05, 20194.08004.13003.98004.03004.030073,300
Jul 03, 20194.15004.16004.02004.14004.140069,600
Jul 02, 20194.16004.31004.00004.10004.1000114,900
Jul 01, 20194.11004.37004.08004.19004.1900255,600
Jun 28, 20194.10004.26003.96004.05004.05003,227,200
Jun 27, 20194.05004.25003.95004.08004.0800285,800
Jun 26, 20194.26004.27004.01004.03004.0300152,600
Jun 25, 20194.05004.40003.98004.27004.2700214,300
Jun 24, 20194.15004.27003.93004.04004.0400362,000
Jun 21, 20194.15004.24004.04004.14004.1400255,900
Jun 20, 20194.18004.28504.07004.19004.1900195,200
Jun 19, 20194.07004.28004.02004.13004.1300234,600
Jun 18, 20193.97004.15003.88004.09004.0900344,600
Jun 17, 20193.89004.17003.81003.92003.9200247,900
Jun 14, 20193.90004.04003.79003.84003.8400256,900
Jun 13, 20194.23004.23003.86003.90003.9000177,400
Jun 12, 20194.02004.27004.02004.23004.2300170,200
Jun 11, 20194.30004.43004.03004.13004.1300271,300
Jun 10, 20194.32004.44004.15004.27004.2700172,100
Jun 07, 20194.00004.40003.88004.31004.3100178,900
Jun 06, 20194.01004.07003.88003.99003.9900358,300
Jun 05, 20194.02004.23003.88003.99003.9900420,300
Jun 04, 20194.05004.05003.86004.02004.0200280,600
Jun 03, 20194.18004.24003.87003.98003.9800423,700
May 31, 20194.51004.61004.25004.33004.3300373,100
May 30, 20194.69004.95004.53004.59004.5900164,500
May 29, 20194.68005.18004.52004.67004.6700387,200
May 28, 20194.97004.97004.69004.74004.7400122,900
May 24, 20195.01005.23004.52004.95004.9500116,000
May 23, 20194.88005.23004.54004.99004.9900106,800
May 22, 20194.95005.06004.82004.94004.940077,900
May 21, 20194.83005.04004.83004.97004.9700137,500
May 20, 20194.63005.01004.46004.78004.7800370,400
May 17, 20194.96005.13004.62104.67004.6700195,500
May 16, 20196.01006.09005.00005.02005.0200331,100
May 15, 20196.27006.30005.59006.00006.0000432,700
May 14, 20196.42006.43006.14006.30006.3000576,000
May 13, 20196.27006.44006.12006.38006.3800163,900
May 10, 20195.90006.60005.44006.40006.4000396,400
May 09, 20195.69006.02005.19505.91005.9100215,200
May 08, 20195.34005.63005.24005.60005.600054,300
May 07, 20195.15005.49005.15005.39005.390099,400
May 06, 20195.00005.39005.00005.28005.2800128,800
May 03, 20194.83005.34004.83005.31005.3100233,500
May 02, 20195.06005.24004.68004.79004.7900105,900
May 01, 20194.96005.19004.78505.06005.060085,500
Apr 30, 20195.12005.19004.78004.92004.920074,300
Apr 29, 20194.73005.17004.70505.08005.080067,900
Apr 26, 20194.49004.80004.43004.69004.690098,200
Apr 25, 20194.49004.51004.30004.46004.4600360,800
Apr 24, 20194.77004.85004.32004.52004.5200190,600
Apr 23, 20194.51004.82004.51004.76004.7600389,500
Apr 22, 20194.45004.66004.35004.50004.5000227,200
Apr 18, 20194.53004.57004.14004.46004.4600146,800
Apr 17, 20194.60004.66004.44004.55004.5500136,400
Apr 16, 20194.71004.85004.45004.74004.7400154,100
Apr 15, 20194.78004.89004.40004.69004.690082,500
Apr 12, 20194.80004.90004.57004.79004.790088,200
Apr 11, 20194.75004.90004.66004.76004.760052,700
Apr 10, 20194.51004.75004.39404.68004.6800144,400
Apr 09, 20194.78004.78004.40004.49004.4900173,300
Apr 08, 20194.83004.94004.75004.79004.790063,800
Apr 05, 20194.83004.95004.69004.84004.840086,700
Apr 04, 20195.21005.23004.69004.79004.790098,500
Apr 03, 20195.24005.35005.18005.22005.2200112,900
Apr 02, 20195.28005.30005.15005.18005.180074,000
Apr 01, 20195.34005.40005.01005.27005.270092,600
Mar 29, 20195.06005.35005.06005.26005.2600182,200
Mar 28, 20195.01005.23004.98005.01005.0100139,900
Mar 27, 20195.05005.05004.83005.00005.0000161,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...