Mersana Therapeutics, Inc. (MRSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.5200 | 3.6300 | 3.4200 | 3.4600 | 3.4600 | 1,170,039 |
| May 02, 2024 | 3.3800 | 3.4500 | 3.2550 | 3.3600 | 3.3600 | 1,677,600 |
| May 01, 2024 | 3.1700 | 3.5900 | 3.1600 | 3.3700 | 3.3700 | 1,755,300 |
| Apr 30, 2024 | 3.1600 | 3.2650 | 3.0700 | 3.1700 | 3.1700 | 1,487,500 |
| Apr 29, 2024 | 2.9400 | 3.1800 | 2.9400 | 3.1600 | 3.1600 | 1,210,200 |
| Apr 26, 2024 | 2.8400 | 2.9580 | 2.7600 | 2.9400 | 2.9400 | 858,600 |
| 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 09, 2024 | 4.1700 | 4.1800 | 3.9000 | 4.1000 | 4.1000 | 1,875,200 |
| Apr 08, 2024 | 4.3200 | 4.4400 | 4.1400 | 4.1600 | 4.1600 | 1,049,600 |
| Apr 05, 2024 | 4.2300 | 4.3650 | 4.0900 | 4.2800 | 4.2800 | 565,100 |
| Apr 04, 2024 | 4.5200 | 4.6400 | 4.2500 | 4.2500 | 4.2500 | 1,279,000 |
| Apr 03, 2024 | 4.1700 | 4.4600 | 4.0200 | 4.4500 | 4.4500 | 2,117,700 |
| Apr 02, 2024 | 4.2600 | 4.3300 | 4.1350 | 4.2200 | 4.2200 | 1,096,200 |
| Apr 01, 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 08, 2024 | 5.9800 | 5.9800 | 5.4900 | 5.7800 | 5.7800 | 2,184,200 |
| Mar 07, 2024 | 5.7900 | 6.0100 | 5.6500 | 5.8500 | 5.8500 | 1,274,800 |
| Mar 06, 2024 | 5.8900 | 6.0700 | 5.6350 | 5.7400 | 5.7400 | 3,348,100 |
| Mar 05, 2024 | 5.7500 | 5.8900 | 5.5600 | 5.7700 | 5.7700 | 2,784,400 |
| Mar 04, 2024 | 5.9500 | 6.0200 | 5.5000 | 5.7500 | 5.7500 | 2,217,200 |
| Mar 01, 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 09, 2024 | 4.2400 | 4.4490 | 3.8500 | 3.8800 | 3.8800 | 3,811,400 |
| Feb 08, 2024 | 3.6100 | 4.2500 | 3.5900 | 4.2300 | 4.2300 | 2,704,600 |
| Feb 07, 2024 | 3.6600 | 3.7000 | 3.3600 | 3.5900 | 3.5900 | 2,892,200 |
| Feb 06, 2024 | 3.4900 | 3.8400 | 3.4550 | 3.6650 | 3.6650 | 1,362,300 |
| Feb 05, 2024 | 3.3200 | 3.5790 | 3.2400 | 3.5300 | 3.5300 | 1,131,600 |
| Feb 02, 2024 | 3.3200 | 3.4200 | 3.2100 | 3.3600 | 3.3600 | 904,300 |
| Feb 01, 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 09, 2024 | 2.6100 | 3.2650 | 2.5700 | 3.2300 | 3.2300 | 5,218,700 |
| Jan 08, 2024 | 2.3400 | 2.7200 | 2.3000 | 2.6900 | 2.6900 | 4,179,400 |
| Jan 05, 2024 | 2.2400 | 2.3050 | 2.1500 | 2.2700 | 2.2700 | 908,500 |
| Jan 04, 2024 | 2.1800 | 2.3500 | 2.1800 | 2.3100 | 2.3100 | 707,500 |
| Jan 03, 2024 | 2.2800 | 2.2800 | 2.1100 | 2.1600 | 2.1600 | 1,230,900 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.