MRSN - Mersana Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20207.608.937.338.058.052,478,000
Jan 16, 20206.217.695.797.617.611,353,800
Jan 15, 20206.126.666.046.166.16382,700
Jan 14, 20205.256.245.096.076.07435,300
Jan 13, 20205.575.605.165.275.27414,000
Jan 10, 20205.516.005.395.545.541,135,300
Jan 09, 20205.215.535.215.455.45236,100
Jan 08, 20205.235.295.145.165.16215,800
Jan 07, 20205.285.365.175.185.18262,900
Jan 06, 20205.175.445.095.285.28282,500
Jan 03, 20205.255.515.185.255.25339,700
Jan 02, 20205.815.945.205.365.36294,100
Dec 31, 20195.205.835.155.735.73326,200
Dec 30, 20196.066.105.115.225.22377,300
Dec 27, 20196.756.865.775.985.98797,100
Dec 26, 20195.706.925.706.736.73811,600
Dec 24, 20195.355.625.355.625.62152,600
Dec 23, 20194.795.334.675.285.28771,400
Dec 20, 20194.254.754.034.684.68630,300
Dec 19, 20193.964.303.954.204.20276,400
Dec 18, 20194.114.233.953.973.97154,300
Dec 17, 20193.954.233.824.104.10235,300
Dec 16, 20193.723.933.723.913.91165,300
Dec 13, 20193.773.813.673.713.71149,500
Dec 12, 20193.933.933.743.823.82156,200
Dec 11, 20193.923.973.793.933.93181,900
Dec 10, 20194.174.243.953.983.98314,700
Dec 09, 20194.254.354.174.234.23128,100
Dec 06, 20194.144.273.814.244.24505,400
Dec 05, 20194.244.494.124.164.16253,300
Dec 04, 20194.044.214.044.184.18248,500
Dec 03, 20193.964.153.954.054.05393,300
Dec 02, 20193.824.013.583.983.98307,600
Nov 29, 20193.433.903.433.853.85226,400
Nov 27, 20193.503.523.373.423.42123,300
Nov 26, 20193.663.663.323.493.49224,200
Nov 25, 20193.203.613.203.583.58510,900
Nov 22, 20193.283.303.163.233.23130,600
Nov 21, 20192.893.382.893.233.23419,000
Nov 20, 20192.553.002.552.872.87388,100
Nov 19, 20192.722.852.572.602.60140,300
Nov 18, 20192.862.862.512.712.71117,800
Nov 15, 20192.653.052.632.742.74612,600
Nov 14, 20192.692.782.482.642.64231,200
Nov 13, 20192.343.052.302.782.78950,700
Nov 12, 20192.212.322.122.302.30160,400
Nov 11, 20192.162.302.062.232.23173,300
Nov 08, 20191.852.101.692.082.08184,800
Nov 07, 20191.952.011.921.981.98125,800
Nov 06, 20191.912.021.881.981.98409,000
Nov 05, 20191.781.861.671.851.8599,000
Nov 04, 20191.911.941.321.781.78896,800
Nov 01, 20191.901.911.751.871.8787,400
Oct 31, 20191.721.921.721.881.88141,900
Oct 30, 20191.841.861.691.751.75114,800
Oct 29, 20191.901.931.811.851.8583,900
Oct 28, 20191.901.951.861.901.9097,600
Oct 25, 20191.841.941.811.901.90101,700
Oct 24, 20191.871.871.771.851.85125,800
Oct 23, 20191.811.961.751.871.87638,500
Oct 22, 20191.691.861.691.841.84222,900
Oct 21, 20191.671.741.631.711.71141,600
Oct 18, 20191.641.671.611.651.65137,600
Oct 17, 20191.631.671.581.661.66204,800
Oct 16, 20191.551.681.531.631.63317,400
Oct 15, 20191.501.601.451.561.56317,300
Oct 14, 20191.501.511.461.481.48206,600
Oct 11, 20191.611.691.481.501.50359,400
Oct 10, 20191.511.701.501.601.60815,600
Oct 09, 20191.471.511.421.491.49527,200
Oct 08, 20191.441.491.411.451.451,286,600
Oct 07, 20191.481.501.401.451.451,085,000
Oct 04, 20191.711.711.481.511.51379,500
Oct 03, 20191.531.881.491.691.69422,800
Oct 02, 20191.521.571.481.521.52283,800
Oct 01, 20191.581.681.501.521.52277,000
Sep 30, 20191.581.611.501.581.58324,600
Sep 27, 20191.551.621.531.581.58140,000
Sep 26, 20191.631.641.521.541.54320,100
Sep 25, 20191.621.681.541.631.63250,300
Sep 24, 20191.701.741.601.621.62164,200
Sep 23, 20191.741.751.621.701.70140,600
Sep 20, 20191.831.861.711.751.75270,500
Sep 19, 20191.861.921.821.841.84349,200
Sep 18, 20191.811.891.771.821.82260,000
Sep 17, 20191.911.981.751.801.80186,500
Sep 16, 20191.841.991.721.901.90240,600
Sep 13, 20192.022.031.851.861.86257,800
Sep 12, 20192.092.131.952.002.00234,300
Sep 11, 20192.102.142.032.092.09161,700
Sep 10, 20192.212.272.082.102.10308,800
Sep 09, 20192.112.232.032.182.1899,900
Sep 06, 20192.312.342.072.102.10116,900
Sep 05, 20192.352.362.252.302.30123,600
Sep 04, 20192.302.452.252.312.3152,000
Sep 03, 20192.442.532.272.282.28141,500
Aug 30, 20192.532.582.452.462.46135,400
Aug 29, 20192.512.582.482.512.5188,400
Aug 28, 20192.412.562.402.472.47103,100
Aug 27, 20192.512.552.402.432.4386,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...