Mersana Therapeutics Inc (MRSN) Historical Stock Data
2.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRSN is down -0.39% a day on average. There have been 12 days where Mersana Therapeutics Inc closed green and 18 days where MRSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.25 | 2.22 | ↓$0.03 (-1.33%) | 2.15 | 2.35 | 671.92K |
| 2024-11-19 | 2.07 | 2.22 | ↑$0.15 (7.25%) | 1.98 | 2.24 | 1.04M |
| 2024-11-18 | 2.22 | 2.11 | ↓$0.11 (-4.95%) | 2.06 | 2.29 | 1.80M |
| 2024-11-15 | 2.53 | 2.21 | ↓$0.32 (-12.65%) | 2.21 | 2.61 | 1.01M |
| 2024-11-14 | 2.79 | 2.52 | ↓$0.27 (-9.68%) | 2.45 | 2.79 | 0.93M |
| 2024-11-13 | 2.65 | 2.63 | ↓$0.02 (-0.75%) | 2.52 | 2.83 | 2.88M |
| 2024-11-12 | 2.48 | 2.20 | ↓$0.28 (-11.29%) | 2.12 | 2.53 | 1.52M |
| 2024-11-11 | 2.64 | 2.53 | ↓$0.11 (-4.17%) | 2.48 | 2.65 | 1.44M |
| 2024-11-08 | 2.58 | 2.57 | ↓$0.01 (-0.39%) | 2.45 | 2.65 | 3.71M |
| 2024-11-07 | 2.37 | 2.55 | ↑$0.18 (7.59%) | 2.36 | 2.66 | 1.94M |
| 2024-11-06 | 2.12 | 2.34 | ↑$0.22 (10.38%) | 2.04 | 2.36 | 3.96M |
| 2024-11-05 | 1.81 | 2.01 | ↑$0.20 (11.05%) | 1.80 | 2.04 | 769.35K |
| 2024-11-04 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.81 | 1.96 | 380.91K |
| 2024-11-01 | 1.87 | 1.82 | ↓$0.05 (-2.67%) | 1.80 | 1.90 | 249.76K |
| 2024-10-31 | 1.87 | 1.81 | ↓$0.06 (-3.21%) | 1.81 | 1.90 | 419.10K |
| 2024-10-30 | 1.92 | 1.87 | ↓$0.05 (-2.60%) | 1.86 | 1.98 | 292.25K |
| 2024-10-29 | 2.02 | 1.94 | ↓$0.08 (-3.96%) | 1.86 | 2.03 | 327.47K |
| 2024-10-28 | 1.90 | 2.04 | ↑$0.14 (7.37%) | 1.90 | 2.07 | 321.11K |
| 2024-10-25 | 2.03 | 1.90 | ↓$0.13 (-6.40%) | 1.90 | 2.05 | 455.10K |
| 2024-10-24 | 2.08 | 2.01 | ↓$0.07 (-3.37%) | 1.99 | 2.09 | 259.97K |
| 2024-10-23 | 2.04 | 2.06 | ↑$0.02 (0.98%) | 2.00 | 2.10 | 523.27K |
| 2024-10-22 | 2.10 | 2.05 | ↓$0.05 (-2.38%) | 1.94 | 2.11 | 610.01K |
| 2024-10-21 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.08 | 2.14 | 295.22K |
| 2024-10-18 | 2.12 | 2.10 | ↓$0.02 (-0.94%) | 2.04 | 2.13 | 527.93K |
| 2024-10-17 | 2.11 | 2.11 | ↑$0.00 (0.00%) | 2.06 | 2.14 | 322.07K |
| 2024-10-16 | 2.13 | 2.11 | ↓$0.02 (-0.94%) | 2.08 | 2.17 | 503.21K |
| 2024-10-15 | 2.06 | 2.13 | ↑$0.07 (3.40%) | 2.02 | 2.16 | 497.73K |
| 2024-10-14 | 1.97 | 2.06 | ↑$0.09 (4.57%) | 1.93 | 2.10 | 565.70K |
| 2024-10-11 | 1.89 | 1.97 | ↑$0.08 (4.23%) | 1.87 | 1.98 | 549.20K |
| 2024-10-10 | 1.83 | 1.90 | ↑$0.07 (3.83%) | 1.83 | 1.91 | 661.92K |
Create an account or log in to view more rows.
$MRSN we going up from here
$MRSN This is how I feel everyday holding this gem.
$MRSN This is how I feel everyday holding this gem.
$MRSN BULLS ALPHA
BEARS BETA
$MRSN Rug pull soon?
$MRSN might see a whole 1% green
$MRSN Spike it!
$MRSN this sell-off is meh.
$MRSN let it ride
$MRSN lol who sold