Mersana Therapeutics Inc (MRSN) Historical Stock Data
3.45 ↑0.09 (2.68%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MRSN is down -0.81% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3.38 | 3.36 | ↓$0.02 (-0.59%) | 3.26 | 3.45 | 1.68M |
| 2024-05-01 | 3.17 | 3.37 | ↑$0.20 (6.31%) | 3.16 | 3.59 | 1.76M |
| 2024-04-30 | 3.16 | 3.17 | ↑$0.01 (0.32%) | 3.07 | 3.27 | 1.49M |
| 2024-04-29 | 2.94 | 3.16 | ↑$0.22 (7.48%) | 2.94 | 3.18 | 1.21M |
| 2024-04-26 | 2.84 | 2.94 | ↑$0.10 (3.52%) | 2.76 | 2.96 | 858.61K |
| 2024-04-25 | 2.83 | 2.85 | ↑$0.02 (0.71%) | 2.75 | 2.91 | 2M |
| 2024-04-24 | 3.21 | 2.88 | ↓$0.33 (-10.28%) | 2.80 | 3.26 | 3.54M |
| 2024-04-23 | 3.17 | 3.21 | ↑$0.04 (1.26%) | 3.17 | 3.32 | 1.88M |
| 2024-04-22 | 3.30 | 3.15 | ↓$0.15 (-4.55%) | 3.05 | 3.30 | 1.80M |
| 2024-04-19 | 3.31 | 3.25 | ↓$0.06 (-1.81%) | 3.18 | 3.35 | 2.39M |
| 2024-04-18 | 3.44 | 3.34 | ↓$0.10 (-2.91%) | 3.32 | 3.56 | 1.27M |
| 2024-04-17 | 3.78 | 3.52 | ↓$0.26 (-6.88%) | 3.40 | 3.83 | 2.60M |
| 2024-04-16 | 3.73 | 3.76 | ↑$0.03 (0.80%) | 3.71 | 3.81 | 683.03K |
| 2024-04-15 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.72 | 3.96 | 1.23M |
| 2024-04-12 | 3.77 | 3.81 | ↑$0.04 (1.06%) | 3.68 | 3.90 | 1.57M |
| 2024-04-11 | 3.74 | 3.72 | ↓$0.02 (-0.53%) | 3.68 | 3.82 | 1.43M |
| 2024-04-10 | 3.84 | 3.71 | ↓$0.14 (-3.52%) | 3.68 | 3.94 | 2.23M |
| 2024-04-09 | 4.17 | 4.10 | ↓$0.07 (-1.68%) | 3.90 | 4.18 | 1.88M |
| 2024-04-08 | 4.32 | 4.16 | ↓$0.16 (-3.70%) | 4.14 | 4.44 | 1.05M |
| 2024-04-05 | 4.23 | 4.28 | ↑$0.05 (1.18%) | 4.09 | 4.37 | 565.10K |
| 2024-04-04 | 4.52 | 4.25 | ↓$0.27 (-5.97%) | 4.25 | 4.64 | 1.28M |
| 2024-04-03 | 4.17 | 4.45 | ↑$0.28 (6.71%) | 4.02 | 4.46 | 2.12M |
| 2024-04-02 | 4.26 | 4.22 | ↓$0.04 (-0.94%) | 4.13 | 4.33 | 1.10M |
| 2024-04-01 | 4.44 | 4.42 | ↓$0.02 (-0.45%) | 4.11 | 4.44 | 2.30M |
| 2024-03-28 | 4.52 | 4.48 | ↓$0.04 (-0.88%) | 4.47 | 4.71 | 1.40M |
| 2024-03-27 | 4.37 | 4.49 | ↑$0.12 (2.75%) | 4.24 | 4.50 | 1.16M |
| 2024-03-26 | 4.22 | 4.30 | ↑$0.08 (1.90%) | 4.22 | 4.48 | 1.85M |
| 2024-03-25 | 4.71 | 4.27 | ↓$0.44 (-9.34%) | 4.23 | 4.81 | 4.05M |
| 2024-03-22 | 4.85 | 4.70 | ↓$0.15 (-3.09%) | 4.68 | 4.95 | 1.16M |
| 2024-03-21 | 4.85 | 4.81 | ↓$0.04 (-0.82%) | 4.75 | 5.11 | 2M |
Create an account or log in to view more rows.
$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
$MRSN Many many bears
$MRSN adding next Friday
$MRSN why is this not moving lol
$MRSN Momentum is building...