-
5 DAY PERFORMANCE
+2.16% -
1 MONTH PERFORMANCE
+19.62% -
3 MONTH PERFORMANCE
-4.06% -
6 MONTH PERFORMANCE
-57.24% -
YEAR-TO-DATE PERFORMANCE
-18.53% -
1 YEAR PERFORMANCE
+48.82%
Mersana Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.85 | $1.89 (2.16%) | $1.89 | $1.82 | 547,948 | $229.49 M |
| 09/27/2024 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.83 | 477,243 | $224.64 M |
| 09/26/2024 | $1.87 | $1.85 (-1.07%) | $1.88 | $1.78 | 808,200 | $224.64 M |
| 09/25/2024 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.79 | 355,246 | $218.56 M |
| 09/24/2024 | $1.95 | $1.89 (-3.08%) | $1.97 | $1.86 | 399,800 | $229.49 M |
| 09/23/2024 | $2.16 | $1.95 (-9.72%) | $2.16 | $1.91 | 662,700 | $236.78 M |
| 09/20/2024 | $2.18 | $2.16 (-0.92%) | $2.22 | $2.13 | 1.34 M | $262.28 M |
| 09/19/2024 | $2.20 | $2.19 (-0.45%) | $2.27 | $2.08 | 862,328 | $265.92 M |
| 09/18/2024 | $2.04 | $2.12 (3.92%) | $2.28 | $2.00 | 1.17 M | $257.42 M |
| 09/17/2024 | $1.97 | $2.04 (3.55%) | $2.13 | $1.90 | 2.39 M | $247.71 M |
| 09/16/2024 | $2.05 | $1.97 (-3.9%) | $2.09 | $1.93 | 2.04 M | $239.21 M |
| 09/13/2024 | $1.81 | $2.11 (16.57%) | $2.11 | $1.74 | 2.18 M | $256.21 M |
| 09/12/2024 | $1.79 | $1.77 (-1.12%) | $1.84 | $1.73 | 945,329 | $214.92 M |
| 09/11/2024 | $1.54 | $1.77 (14.94%) | $1.77 | $1.52 | 1.26 M | $214.92 M |
| 09/10/2024 | $1.47 | $1.58 (7.48%) | $1.58 | $1.45 | 487,128 | $191.85 M |
| 09/09/2024 | $1.35 | $1.50 (11.11%) | $1.51 | $1.32 | 1.07 M | $182.14 M |
| 09/06/2024 | $1.41 | $1.35 (-4.26%) | $1.43 | $1.28 | 808,200 | $163.92 M |
| 09/05/2024 | $1.42 | $1.42 (0%) | $1.48 | $1.34 | 1.17 M | $172.42 M |
| 09/04/2024 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.39 | 475,800 | $174.85 M |
| 09/03/2024 | $1.58 | $1.45 (-8.23%) | $1.61 | $1.43 | 807,845 | $176.07 M |
| 08/30/2024 | $1.53 | $1.58 (3.27%) | $1.58 | $1.47 | 479,899 | $191.85 M |
| 08/29/2024 | $1.53 | $1.52 (-0.65%) | $1.57 | $1.50 | 648,200 | $184.57 M |
| 08/28/2024 | $1.56 | $1.49 (-4.49%) | $1.59 | $1.44 | 1.12 M | $180.92 M |
| 08/27/2024 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.55 | 899,917 | $189.42 M |
| 08/26/2024 | $1.57 | $1.63 (3.82%) | $1.64 | $1.53 | 1.19 M | $197.92 M |
| 08/23/2024 | $1.41 | $1.56 (10.64%) | $1.58 | $1.40 | 1.32 M | $189.42 M |
| 08/22/2024 | $1.37 | $1.41 (2.92%) | $1.43 | $1.35 | 671,900 | $171.21 M |
| 08/21/2024 | $1.31 | $1.39 (6.11%) | $1.40 | $1.27 | 1.36 M | $168.78 M |
| 08/20/2024 | $1.33 | $1.31 (-1.5%) | $1.38 | $1.27 | 684,403 | $159.07 M |
| 08/19/2024 | $1.31 | $1.35 (3.05%) | $1.36 | $1.26 | 720,227 | $163.92 M |
| 08/16/2024 | $1.46 | $1.31 (-10.27%) | $1.50 | $1.25 | 1.56 M | $159.07 M |
| 08/15/2024 | $1.25 | $1.49 (19.2%) | $1.53 | $1.24 | 3.66 M | $180.92 M |
| 08/14/2024 | $1.32 | $1.23 (-6.82%) | $1.42 | $1.22 | 2.07 M | $149.35 M |
| 08/13/2024 | $1.35 | $1.35 (0%) | $1.50 | $1.32 | 1.60 M | $163.92 M |
| 08/12/2024 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.39 | 844,206 | $172.42 M |
| 08/09/2024 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.42 | 600,700 | $176.07 M |
| 08/08/2024 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.42 | 519,739 | $177.28 M |
| 08/07/2024 | $1.55 | $1.46 (-5.81%) | $1.58 | $1.40 | 775,400 | $177.28 M |
| 08/06/2024 | $1.56 | $1.51 (-3.21%) | $1.58 | $1.49 | 414,800 | $183.35 M |
| 08/05/2024 | $1.43 | $1.56 (9.09%) | $1.59 | $1.33 | 2.27 M | $189.42 M |
| 08/02/2024 | $1.76 | $1.61 (-8.52%) | $1.76 | $1.61 | 817,500 | $195.49 M |
| 08/01/2024 | $1.99 | $1.80 (-9.55%) | $2.01 | $1.72 | 1.59 M | $218.56 M |
| 07/31/2024 | $2.03 | $2.00 (-1.48%) | $2.11 | $1.97 | 1.19 M | $242.85 M |
| 07/30/2024 | $2.06 | $1.99 (-3.4%) | $2.11 | $1.94 | 1.26 M | $241.64 M |
| 07/29/2024 | $2.09 | $2.03 (-2.87%) | $2.14 | $1.99 | 2.57 M | $246.49 M |
| 07/26/2024 | $2.04 | $2.10 (2.94%) | $2.12 | $1.98 | 1.08 M | $254.99 M |
| 07/25/2024 | $2.14 | $1.98 (-7.48%) | $2.20 | $1.96 | 2.87 M | $240.42 M |
| 07/24/2024 | $2.16 | $2.14 (-0.93%) | $2.21 | $2.11 | 452,300 | $259.85 M |
| 07/23/2024 | $1.98 | $2.19 (10.61%) | $2.21 | $1.92 | 545,900 | $265.92 M |
| 07/22/2024 | $2.00 | $2.00 (0%) | $2.07 | $1.95 | 1.16 M | $242.85 M |
| 07/19/2024 | $2.16 | $1.97 (-8.8%) | $2.17 | $1.90 | 1.96 M | $239.21 M |
| 07/18/2024 | $2.14 | $2.15 (0.47%) | $2.23 | $2.09 | 1.25 M | $261.06 M |
| 07/17/2024 | $2.26 | $2.16 (-4.42%) | $2.29 | $2.08 | 1.19 M | $262.28 M |
| 07/16/2024 | $2.10 | $2.25 (7.14%) | $2.27 | $2.08 | 1.76 M | $273.21 M |
| 07/15/2024 | $2.11 | $2.08 (-1.42%) | $2.16 | $2.03 | 619,491 | $252.56 M |
| 07/12/2024 | $2.08 | $2.08 (0%) | $2.16 | $2.02 | 1.03 M | $252.56 M |
| 07/11/2024 | $1.96 | $2.03 (3.57%) | $2.08 | $1.96 | 763,447 | $246.49 M |
| 07/10/2024 | $1.92 | $1.96 (2.08%) | $1.98 | $1.90 | 548,162 | $237.99 M |
| 07/09/2024 | $1.87 | $1.91 (2.14%) | $1.93 | $1.84 | 1.08 M | $231.92 M |
| 07/08/2024 | $1.85 | $1.88 (1.62%) | $1.97 | $1.82 | 1.28 M | $228.28 M |
| 07/05/2024 | $1.84 | $1.83 (-0.54%) | $1.89 | $1.76 | 814,355 | $222.21 M |
| 07/03/2024 | $1.88 | $1.84 (-2.13%) | $1.93 | $1.83 | 404,921 | $223.42 M |
| 07/02/2024 | $1.97 | $1.86 (-5.58%) | $1.98 | $1.82 | 974,391 | $225.85 M |
| 07/01/2024 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.95 | 616,713 | $239.21 M |