Mersana Therapeutics Inc. Common Stockのデータ

Mersana Therapeutics Inc. Common Stockの基本情報

名前 Mersana Therapeutics Inc. Common Stock
ティッカー MRSN
United States
上場年 2017.0
セクター Health Care

Mersana Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.97 21.98 22.75 22.09 693200.0 22.09
2021-02-12 23.16 22.29 23.01 22.55 480400.0 22.55
2021-02-11 23.74 22.62 23.74 22.96 667700.0 22.96
2021-02-10 24.29 22.72 23.72 23.49 500200.0 23.49
2021-02-09 24.38 23.12 23.81 23.44 399700.0 23.44
2021-02-08 24.12 23.43 23.91 23.91 679800.0 23.91
2021-02-05 23.73 22.1 22.35 23.58 910800.0 23.58
2021-02-04 22.49 21.4 21.63 21.94 619200.0 21.94
2021-02-03 22.23 21.02 21.02 21.65 732700.0 21.65
2021-02-02 21.3 20.15 20.76 21.02 1178600.0 21.02
2021-02-01 20.5 19.11 19.43 20.49 895600.0 20.49
2021-01-29 19.63 18.45 18.69 19.06 1061800.0 19.06
2021-01-28 20.89 18.41 18.46 18.63 1209500.0 18.63
2021-01-27 19.96 18.0 19.1 18.47 994000.0 18.47
2021-01-26 21.6 19.49 20.75 19.6 2298700.0 19.6
2021-01-25 20.16 18.84 19.78 20.03 852500.0 20.03
2021-01-22 20.17 19.53 19.9 19.83 925700.0 19.83
2021-01-21 21.23 19.3 21.18 20.04 1397900.0 20.04
2021-01-20 21.96 21.16 21.83 21.22 893500.0 21.22
2021-01-19 22.02 21.28 21.28 21.67 1291800.0 21.67
2021-01-15 21.28 20.06 20.46 21.09 1143700.0 21.09
2021-01-14 20.83 19.05 19.2 20.76 1245500.0 20.76
2021-01-13 19.88 18.41 19.28 19.12 1945400.0 19.12
2021-01-12 18.68 17.77 18.48 18.12 994300.0 18.12
2021-01-11 18.98 17.94 18.2 18.33 1219600.0 18.33
2021-01-08 18.82 17.71 18.15 18.63 1391800.0 18.63
2021-01-07 18.5 17.75 17.99 18.16 1546600.0 18.16
2021-01-06 19.28 17.83 18.75 18.19 2761800.0 18.19
2021-01-05 27.13 17.51 26.58 18.7 10864500.0 18.7
2021-01-04 27.28 25.38 26.76 26.52 926600.0 26.52
2020-12-31 27.12 26.11 26.76 26.61 837100.0 26.61
2020-12-30 27.58 26.08 26.93 26.58 536800.0 26.58
2020-12-29 29.09 26.41 27.38 27.08 1514700.0 27.08
2020-12-28 27.91 25.93 27.33 27.22 662400.0 27.22
2020-12-24 27.94 26.73 27.94 26.8 341500.0 26.8
2020-12-23 28.2 26.97 27.49 27.59 897000.0 27.59
2020-12-22 27.67 26.31 26.74 27.58 1255000.0 27.58
2020-12-21 26.83 25.08 25.23 26.77 1294400.0 26.77
2020-12-18 25.98 25.05 25.48 25.68 2519300.0 25.68
2020-12-17 25.66 24.47 24.68 25.61 925700.0 25.61
2020-12-16 24.79 23.12 23.57 24.64 703500.0 24.64
2020-12-15 25.1 22.79 24.81 23.56 863400.0 23.56
2020-12-14 26.36 24.4 24.84 25.52 1053300.0 25.52
2020-12-11 24.95 23.1 24.39 24.26 614600.0 24.26
2020-12-10 24.66 22.78 22.85 24.43 568400.0 24.43
2020-12-09 25.0 23.5 24.98 23.77 856700.0 23.77
2020-12-08 24.81 23.07 23.83 24.76 655200.0 24.76
2020-12-07 24.45 23.16 23.31 23.84 623300.0 23.84
2020-12-04 24.13 22.54 23.18 23.32 975300.0 23.32
2020-12-03 24.33 22.41 24.0 22.99 990700.0 22.99
2020-12-02 25.35 23.04 25.17 23.54 1938400.0 23.54
2020-12-01 26.39 25.54 25.65 25.9 809300.0 25.9
2020-11-30 26.71 24.75 25.17 25.48 822700.0 25.48
2020-11-27 25.24 24.37 25.01 25.11 598400.0 25.11
2020-11-25 25.88 24.77 25.35 24.89 496100.0 24.89
2020-11-24 26.29 24.11 24.11 25.51 1147700.0 25.51
2020-11-23 24.23 23.38 23.52 23.87 666300.0 23.87
2020-11-20 23.67 22.54 23.25 23.35 754500.0 23.35
2020-11-19 23.58 22.38 22.61 23.47 631200.0 23.47
2020-11-18 24.1 22.58 23.91 22.73 701100.0 22.73
2020-11-17 24.23 23.08 23.51 23.87 815800.0 23.87
2020-11-16 23.87 22.48 22.92 23.77 864400.0 23.77
2020-11-13 22.68 22.09 22.67 22.54 563100.0 22.54
2020-11-12 22.68 21.72 21.89 22.42 633800.0 22.42
2020-11-11 22.66 21.01 21.46 21.96 1506700.0 21.96
2020-11-10 23.37 21.14 23.0 21.44 1008800.0 21.44
2020-11-09 24.08 20.65 21.98 22.92 1018900.0 22.92
2020-11-06 23.5 21.7 23.5 22.38 614900.0 22.38
2020-11-05 24.69 21.6 23.0 23.33 1560500.0 23.33
2020-11-04 21.96 20.09 20.22 21.76 664400.0 21.76
2020-11-03 20.27 18.38 18.64 20.09 541700.0 20.09
2020-11-02 18.58 17.52 18.11 18.47 499600.0 18.47
2020-10-30 19.1 17.25 19.1 18.02 611600.0 18.02
2020-10-29 18.13 17.25 17.7 17.88 505900.0 17.88
2020-10-28 18.34 17.25 18.16 17.57 575000.0 17.57
2020-10-27 19.39 17.72 19.28 18.72 909900.0 18.72
2020-10-26 19.57 17.96 18.2 19.17 562500.0 19.17
2020-10-23 18.75 17.96 18.58 18.48 431100.0 18.48
2020-10-22 18.79 17.85 17.92 18.6 1605800.0 18.6
2020-10-21 18.45 16.83 17.18 17.89 505100.0 17.89
2020-10-20 17.48 16.64 16.92 17.29 966500.0 17.29
2020-10-19 18.28 16.55 17.9 16.84 970600.0 16.84
2020-10-16 18.9 17.83 18.44 17.88 700700.0 17.88
2020-10-15 19.28 18.01 18.87 18.42 520700.0 18.42
2020-10-14 19.85 19.1 19.85 19.11 354000.0 19.11
2020-10-13 19.71 19.01 19.52 19.63 370700.0 19.63
2020-10-12 19.89 19.01 19.69 19.26 359900.0 19.26
2020-10-09 19.52 18.86 19.25 19.47 402800.0 19.47
2020-10-08 19.8 18.83 19.8 19.04 316600.0 19.04
2020-10-07 19.57 18.6 18.91 19.42 900500.0 19.42
2020-10-06 19.02 18.07 18.24 18.67 616200.0 18.67
2020-10-05 18.49 17.63 17.8 18.28 624600.0 18.28
2020-10-02 18.68 17.21 18.42 17.74 891300.0 17.74
2020-10-01 18.83 17.96 18.69 18.78 1249900.0 18.78
2020-09-30 19.44 18.11 18.65 18.62 1171200.0 18.62
2020-09-29 19.33 18.23 19.33 18.78 756700.0 18.78
2020-09-28 19.91 18.93 19.69 19.6 581200.0 19.6
2020-09-25 19.61 18.06 18.42 19.45 986100.0 19.45
2020-09-24 19.6 18.05 18.8 18.42 823000.0 18.42
2020-09-23 21.06 18.47 20.23 18.98 1601700.0 18.98
2020-09-22 21.58 20.05 21.5 20.86 1575100.0 20.86
2020-09-21 21.93 20.05 21.57 21.73 1552600.0 21.73
2020-09-18 24.71 20.76 24.71 22.06 5293400.0 22.06
2020-09-17 25.29 22.12 22.12 24.23 2905600.0 24.23
2020-09-16 26.64 22.83 22.88 25.7 3321100.0 25.7
2020-09-15 23.9 21.77 23.55 22.91 2630800.0 22.91
2020-09-14 24.6 21.56 22.34 24.17 5179500.0 24.17
2020-09-11 19.25 18.4 18.61 18.65 706500.0 18.65
2020-09-10 18.95 17.88 18.12 18.42 558900.0 18.42
2020-09-09 18.46 17.18 17.46 18.2 621600.0 18.2
2020-09-08 17.98 16.05 16.14 17.36 669900.0 17.36
2020-09-04 17.2 15.44 17.09 16.2 879600.0 16.2
2020-09-03 18.68 16.84 18.68 17.01 522800.0 17.01
2020-09-02 18.7 17.98 18.51 18.52 352100.0 18.52
2020-09-01 19.31 18.12 19.16 18.49 331500.0 18.49
2020-08-31 19.4 18.32 18.53 19.16 477000.0 19.16
2020-08-28 18.72 17.65 17.9 18.51 276400.0 18.51
2020-08-27 18.36 17.56 18.36 17.77 280500.0 17.77
2020-08-26 18.39 17.67 18.11 18.3 465900.0 18.3
2020-08-25 18.45 17.3 17.62 18.2 295700.0 18.2
2020-08-24 17.89 17.28 17.89 17.67 352500.0 17.67
2020-08-21 18.62 17.25 18.4 17.57 455900.0 17.57
2020-08-20 18.67 18.06 18.35 18.48 301500.0 18.48
2020-08-19 18.76 18.34 18.75 18.42 299300.0 18.42
2020-08-18 19.59 18.29 19.48 18.64 632000.0 18.64
2020-08-17 19.5 18.14 18.56 19.48 673600.0 19.48
2020-08-14 18.75 17.92 18.23 18.58 677200.0 18.58
2020-08-13 18.92 17.9 18.01 18.29 702500.0 18.29
2020-08-12 19.08 17.91 18.89 18.19 764600.0 18.19
2020-08-11 21.01 18.49 21.01 18.58 735200.0 18.58
2020-08-10 21.18 19.81 20.27 20.08 632200.0 20.08
2020-08-07 21.35 19.62 21.23 20.27 739900.0 20.27
2020-08-06 21.04 20.35 20.9 20.47 539200.0 20.47
2020-08-05 21.23 20.35 20.52 20.81 1373300.0 20.81
2020-08-04 20.84 19.99 20.63 20.33 349100.0 20.33
2020-08-03 20.72 19.52 20.1 20.66 463800.0 20.66
2020-07-31 20.09 19.03 20.03 19.88 806100.0 19.88
2020-07-30 20.62 19.55 19.74 20.17 364600.0 20.17
2020-07-29 20.17 19.1 19.95 20.01 397300.0 20.01
2020-07-28 20.48 19.69 20.47 20.0 710000.0 20.0
2020-07-27 21.55 19.77 20.43 20.67 444900.0 20.67
2020-07-24 21.89 20.0 21.77 20.56 781500.0 20.56
2020-07-23 23.24 21.91 22.47 22.0 545500.0 22.0
2020-07-22 22.48 21.55 21.55 22.34 423200.0 22.34
2020-07-21 23.86 20.97 23.5 21.68 1086000.0 21.68
2020-07-20 23.49 22.34 22.39 23.33 686800.0 23.33
2020-07-17 23.44 21.36 22.08 22.59 929200.0 22.59
2020-07-16 22.5 21.0 22.5 21.7 506800.0 21.7
2020-07-15 22.63 21.04 21.75 22.6 671100.0 22.6
2020-07-14 21.32 19.85 20.15 21.25 603800.0 21.25
2020-07-13 22.1 20.57 21.76 20.59 693500.0 20.59
2020-07-10 22.84 21.27 22.62 21.57 680300.0 21.57
2020-07-09 23.65 22.51 22.96 22.59 588700.0 22.59
2020-07-08 24.97 22.01 23.7 22.85 1063900.0 22.85
2020-07-07 23.7 22.21 22.21 23.33 734000.0 23.33
2020-07-06 22.42 21.32 22.3 22.21 723400.0 22.21
2020-07-02 23.15 21.43 22.49 22.1 769700.0 22.1
2020-07-01 23.45 21.28 23.22 22.66 1122000.0 22.66
2020-06-30 24.07 21.82 22.22 23.4 1929200.0 23.4
2020-06-29 23.4 21.81 22.51 22.28 754000.0 22.28
2020-06-26 23.92 22.11 22.98 22.38 2965800.0 22.38
2020-06-25 23.0 21.08 21.19 22.9 1403900.0 22.9
2020-06-24 22.97 20.2 21.62 21.33 873300.0 21.33
2020-06-23 24.04 20.91 22.0 21.31 1697800.0 21.31
2020-06-22 21.86 19.42 19.77 21.5 1715900.0 21.5
2020-06-19 22.08 19.91 21.17 19.99 2434300.0 19.99
2020-06-18 21.86 19.92 20.13 20.95 563100.0 20.95
2020-06-17 22.22 19.89 21.93 20.36 652900.0 20.36
2020-06-16 22.59 20.65 21.84 22.0 872600.0 22.0
2020-06-15 21.51 19.54 19.58 21.2 1364800.0 21.2
2020-06-12 20.01 18.84 19.52 19.94 643900.0 19.94
2020-06-11 20.39 18.8 19.63 19.06 1359100.0 19.06
2020-06-10 20.67 19.76 19.93 19.99 597100.0 19.99
2020-06-09 20.61 19.62 20.23 19.97 736300.0 19.97
2020-06-08 20.91 19.82 20.02 20.35 696300.0 20.35
2020-06-05 21.78 19.95 20.3 20.08 1201800.0 20.08
2020-06-04 20.95 19.61 20.4 19.94 1121900.0 19.94
2020-06-03 22.27 20.02 21.91 20.2 1621500.0 20.2
2020-06-02 22.3 19.77 20.68 21.74 2527400.0 21.74
2020-06-01 23.16 21.12 22.36 21.17 3937900.0 21.17
2020-05-29 23.4 20.13 20.85 22.64 9851100.0 22.64
2020-05-28 20.75 16.45 17.2 19.69 13936700.0 19.69
2020-05-27 19.66 13.26 15.68 18.19 39180800.0 18.19
2020-05-26 11.11 10.08 10.3 10.76 1231500.0 10.76
2020-05-22 10.2 9.59 10.01 9.9 401400.0 9.9
2020-05-21 10.49 9.74 10.22 9.98 531200.0 9.98
2020-05-20 10.5 9.89 10.18 10.22 643500.0 10.22
2020-05-19 10.25 9.62 9.67 9.93 363100.0 9.93
2020-05-18 10.71 9.53 10.5 9.73 519100.0 9.73
2020-05-15 10.32 9.73 9.92 10.01 839100.0 10.01
2020-05-14 10.0 9.0 9.52 9.91 527600.0 9.91
2020-05-13 10.23 9.07 10.23 9.51 699000.0 9.51
2020-05-12 10.56 9.31 9.8 10.19 989100.0 10.19
2020-05-11 9.88 9.45 9.71 9.71 949400.0 9.71
2020-05-08 10.15 9.7 10.08 9.81 710700.0 9.81
2020-05-07 10.2 9.51 10.02 10.02 679300.0 10.02
2020-05-06 10.06 9.26 9.51 9.91 917200.0 9.91
2020-05-05 9.74 8.94 8.94 9.29 732300.0 9.29
2020-05-04 8.97 7.82 7.99 8.83 353100.0 8.83
2020-05-01 9.03 7.66 8.74 8.23 1024300.0 8.23
2020-04-30 9.75 8.65 9.72 9.03 1649800.0 9.03
2020-04-29 10.42 9.75 9.88 9.91 1223300.0 9.91
2020-04-28 9.53 8.67 8.79 9.36 909600.0 9.36
2020-04-27 9.34 8.54 9.33 8.64 896400.0 8.64
2020-04-24 9.18 8.61 9.04 9.05 912800.0 9.05
2020-04-23 9.47 8.36 8.56 8.98 1396300.0 8.98
2020-04-22 8.96 8.33 8.71 8.52 643100.0 8.52
2020-04-21 8.81 7.83 8.47 8.49 951100.0 8.49
2020-04-20 9.4 8.57 9.12 8.66 1065900.0 8.66
2020-04-17 9.43 8.48 8.61 9.06 761700.0 9.06
2020-04-16 8.77 7.95 8.5 8.48 443500.0 8.48
2020-04-15 8.99 8.01 8.65 8.52 711400.0 8.52
2020-04-14 9.37 8.5 9.22 8.9 762000.0 8.9
2020-04-13 9.24 8.25 8.86 8.57 1757600.0 8.57
2020-04-09 9.8 8.69 9.36 9.43 1798200.0 9.43
2020-04-08 9.99 7.28 7.35 9.41 7542500.0 9.41
2020-04-07 8.08 4.84 5.5 7.74 14628600.0 7.74
2020-04-06 5.6 5.18 5.48 5.38 300100.0 5.38
2020-04-03 5.4 5.0 5.34 5.24 378300.0 5.24
2020-04-02 5.52 5.03 5.18 5.38 400800.0 5.38
2020-04-01 5.69 5.19 5.58 5.26 571400.0 5.26
2020-03-31 6.36 5.24 6.36 5.83 1624900.0 5.83
2020-03-30 6.59 6.26 6.39 6.56 537000.0 6.56
2020-03-27 6.5 5.96 6.17 6.31 347200.0 6.31
2020-03-26 6.62 6.07 6.22 6.4 726300.0 6.4
2020-03-25 6.68 5.99 6.15 6.18 658700.0 6.18
2020-03-24 6.18 4.98 5.34 6.15 427500.0 6.15
2020-03-23 5.41 4.17 4.37 5.2 431900.0 5.2
2020-03-20 5.13 4.12 4.85 4.41 554400.0 4.41
2020-03-19 5.0 4.34 4.63 4.75 489900.0 4.75
2020-03-18 5.25 4.3 4.85 4.61 574500.0 4.61
2020-03-17 5.63 4.51 5.52 5.16 642800.0 5.16
2020-03-16 6.0 5.32 5.45 5.39 628700.0 5.39
2020-03-13 6.36 5.01 6.13 6.2 335600.0 6.2
2020-03-12 6.57 5.52 6.1 5.77 413100.0 5.77
2020-03-11 7.18 6.42 6.95 6.46 519000.0 6.46
2020-03-10 7.96 6.81 7.59 7.09 477600.0 7.09
2020-03-09 7.43 6.39 6.94 7.26 328200.0 7.26
2020-03-06 8.06 7.34 7.57 7.7 420200.0 7.7
2020-03-05 8.19 7.55 8.13 7.79 523500.0 7.79
2020-03-04 8.94 7.93 8.7 8.42 357000.0 8.42
2020-03-03 9.13 7.86 9.12 8.49 494700.0 8.49
2020-03-02 9.35 8.28 8.85 9.06 503500.0 9.06
2020-02-28 9.14 7.54 8.79 8.66 854700.0 8.66
2020-02-27 9.22 8.58 9.09 8.75 519000.0 8.75
2020-02-26 9.57 8.86 9.14 9.28 403800.0 9.28
2020-02-25 9.48 8.84 9.02 8.98 612100.0 8.98
2020-02-24 9.18 8.5 8.52 9.02 425000.0 9.02
2020-02-21 9.26 8.51 9.26 8.81 538300.0 8.81
2020-02-20 9.4 9.0 9.11 9.27 447200.0 9.27
2020-02-19 9.25 8.62 8.65 9.12 629600.0 9.12
2020-02-18 8.65 7.8 7.86 8.51 586500.0 8.51