Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Mersana Therapeutics Inc (0M4.BE)

Compare
0.4746
-0.0043
(-0.90%)
As of 5:12:07 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.48420.48420.44900.47460.4746-
Feb 27, 20250.52520.53960.47890.47890.4789-
Feb 26, 20250.50380.52020.47800.52020.5202-
Feb 25, 20250.53460.53480.48500.49500.4950-
Feb 24, 20250.52400.53760.49060.52760.5276-
Feb 21, 20250.50540.52800.48850.49380.4938-
Feb 20, 20250.54400.54420.50560.51100.5110-
Feb 19, 20250.56560.58020.54260.54260.5426-
Feb 18, 20250.59480.59980.55160.55700.5570-
Feb 17, 20250.56360.59480.56340.59440.5944-
Feb 14, 20250.59600.59660.56320.56320.5632-
Feb 13, 20250.61940.62740.58580.59080.5908-
Feb 12, 20250.64740.66980.62120.63920.6392-
Feb 11, 20250.67780.67840.62920.64740.6474-
Feb 10, 20250.72000.73700.68260.69960.6996-
Feb 7, 20250.66700.74540.66700.73700.7370-
Feb 6, 20250.70620.74920.67800.69220.6922-
Feb 5, 20250.58140.70080.57800.70080.7008-
Feb 4, 20250.54800.63040.54180.59620.5962-
Feb 3, 20250.58720.59040.55220.55220.5522-
Jan 31, 20250.61280.61380.56720.57920.5792-
Jan 30, 20250.56460.61580.56060.61580.6158-
Jan 29, 20250.60960.61880.56960.58780.5878-
Jan 28, 20250.57360.59960.55280.59960.5996-
Jan 27, 20250.60300.61460.54700.57700.5770-
Jan 24, 20250.50200.62600.49580.60740.6074-
Jan 23, 20250.50680.54680.48670.50020.5002-
Jan 22, 20250.53940.55340.49920.49920.4992-
Jan 21, 20250.59740.61380.53520.53520.5352-
Jan 20, 20250.60460.60460.59600.59600.5960-
Jan 17, 20250.57560.59240.56580.59080.5908-
Jan 16, 20250.60340.63020.54300.58620.5862-
Jan 15, 20250.61500.65600.58740.61820.6182-
Jan 14, 20250.61320.62760.59920.59920.5992-
Jan 13, 20250.70220.79080.59740.60680.6068-
Jan 10, 20251.26251.29550.71660.71660.7166-
Jan 9, 20251.26051.26201.25951.26001.2600-
Jan 8, 20251.32401.35501.23651.23651.2365-
Jan 7, 20251.30651.35151.28751.31901.3190-
Jan 6, 20251.35001.37001.23751.31401.3140-
Jan 3, 20251.38101.40401.34401.34401.3440-
Jan 2, 20251.38151.44901.35901.35901.3590-
Dec 30, 20241.41801.42501.41651.42501.4250-
Dec 27, 20241.36351.43351.34751.43351.4335-
Dec 23, 20241.59551.62551.39851.45551.4555-
Dec 20, 20241.74601.85001.52751.53801.5380-
Dec 19, 20241.68851.69601.58251.68301.6830-
Dec 18, 20241.93301.96301.62501.62501.6250-
Dec 17, 20241.96802.00401.87101.93101.9310-
Dec 16, 20242.04702.07901.96501.96501.9650-
Dec 13, 20242.19702.20102.01402.04302.0430-
Dec 12, 20242.54502.57502.19802.20202.2020-
Dec 11, 20242.35502.64502.32102.55902.5590-
Dec 10, 20242.41402.47602.28802.33102.3310-
Dec 9, 20242.36502.59802.35702.43202.4320-
Dec 6, 20242.19202.38102.16302.38102.3810-
Dec 5, 20242.15802.19802.12002.19602.1960-
Dec 4, 20242.26102.26802.13502.16302.1630-
Dec 3, 20242.19202.36502.17102.27002.2700-
Dec 2, 20242.16802.20302.15302.20302.2030-
Nov 29, 20242.07502.17502.07002.16202.1620-
Nov 28, 20242.07902.08102.07702.07902.0790-
Nov 27, 20242.07002.10402.01402.06802.0680-
Nov 26, 20241.90852.10401.84802.05702.0570-
Nov 25, 20241.95702.06801.92751.93851.9385-
Nov 22, 20241.89052.02201.89001.96351.9635-
Nov 21, 20242.10402.11501.89401.89401.8940-
Nov 20, 20242.09802.12702.04602.11102.1110-
Nov 19, 20241.99302.08101.92202.08102.0810-
Nov 18, 20242.09702.09801.95852.00602.0060-
Nov 15, 20242.38202.41402.11102.12302.1230-
Nov 14, 20242.48902.57402.34102.34102.3410-
Nov 13, 20242.07002.59602.06802.45702.4570-
Nov 12, 20242.37502.38102.04802.04802.0480-
Nov 11, 20242.39902.46502.37002.37302.3730-
Nov 8, 20242.36902.44802.34602.40202.4020-
Nov 7, 20242.19602.40502.19202.36602.3660-
Nov 6, 20241.90902.18401.87802.18402.1840-
Nov 5, 20241.69151.85351.68201.85351.8535-
Nov 4, 20241.67051.76501.66751.70551.7055-
Nov 1, 20241.67801.72751.67401.68401.6840-
Oct 31, 20241.75701.75701.67751.67751.6775-
Oct 30, 20241.78901.82001.72651.75651.7565-
Oct 29, 20241.88251.88251.74651.78901.7890-
Oct 28, 20241.78051.89101.76051.88151.8815-
Oct 25, 20241.85601.87951.76451.76451.7645-
Oct 24, 20241.90651.92101.85301.86101.8610-
Oct 23, 20241.89151.94451.88851.93351.9335-
Oct 22, 20241.94101.95201.85501.88451.8845-
Oct 21, 20241.93251.97351.93051.95551.9555-
Oct 18, 20241.94651.94801.88251.92851.9285-
Oct 17, 20241.94201.96351.90851.94451.9445-
Oct 16, 20241.95551.98601.92951.94751.9475-
Oct 15, 20241.89351.96951.85751.95201.9520-
Oct 14, 20241.80301.87551.80301.87551.8755-
Oct 11, 20241.73751.78751.71901.78751.7875-
Oct 10, 20241.71751.73401.68601.73401.7340-
Oct 9, 20241.81251.81301.70501.70501.7050-
Oct 8, 20241.78551.84901.78201.79951.7995-
Oct 7, 20241.93201.93201.79101.79101.7910-
Oct 4, 20241.83051.97451.82701.91751.9175-
Oct 3, 20241.84701.85601.76301.76301.7630-
Oct 2, 20241.65001.93401.64701.82501.8250-
Oct 1, 20241.69651.70451.63901.68501.6850-
Sep 30, 20241.65701.66151.63601.64051.6405-
Sep 27, 20241.65851.69001.65301.65301.6530-
Sep 26, 20241.61801.64451.59701.62301.6230-
Sep 25, 20241.67951.68951.62051.62051.6205-
Sep 24, 20241.74751.76001.69001.71551.7155-
Sep 23, 20241.93501.94801.73901.77601.7760-
Sep 20, 20241.96051.97851.91151.93151.9315-
Sep 19, 20241.91702.00401.89651.98351.9835-
Sep 18, 20241.83301.95551.83301.95551.9555-
Sep 17, 20241.77001.90201.73151.80351.8035-
Sep 16, 20241.90151.90151.72951.82101.8210-
Sep 13, 20241.59601.79101.57751.79101.7910-
Sep 12, 20241.60851.60951.58901.60501.6050-
Sep 11, 20241.42351.54701.38401.54701.5470-
Sep 10, 20241.35701.39201.32301.39201.3920-
Sep 9, 20241.22201.29851.21351.28101.2810-
Sep 6, 20241.27801.29701.16901.21351.2135-
Sep 5, 20241.29901.31051.24701.30951.3095-
Sep 4, 20241.31151.32201.27751.27751.2775-
Sep 3, 20241.42501.42601.30051.30051.3005-
Sep 2, 20241.42801.42801.42451.42651.4265-
Aug 30, 20241.37301.37351.34401.37051.3705-
Aug 29, 20241.34101.39701.34101.36701.3670-
Aug 28, 20241.39951.41701.30051.30051.3005-
Aug 27, 20241.45951.50401.39251.39901.3990-
Aug 26, 20241.39401.42751.37401.42751.4275-
Aug 23, 20241.26701.39951.25901.38851.3885-
Aug 22, 20241.24751.26501.22801.26501.2650-
Aug 21, 20241.17801.23051.14601.23051.2305-
Aug 20, 20241.21451.23851.14751.17351.1735-
Aug 19, 20241.18751.23251.14251.18651.1865-
Aug 16, 20241.35401.35501.15901.18501.1850-
Aug 15, 20241.11751.30701.11701.30701.3070-
Aug 14, 20241.22801.26401.11201.11201.1120-
Aug 13, 20241.29851.32801.22401.22401.2240-
Aug 12, 20241.32301.34551.28501.29451.2945-
Aug 9, 20241.33851.35951.32301.33251.3325-
Aug 8, 20241.33501.36151.33201.34251.3425-
Aug 7, 20241.39201.41101.31351.32301.3230-
Aug 6, 20241.43851.44801.36801.41351.4135-
Aug 5, 20241.46101.49701.22651.38301.3830-
Aug 2, 20241.65951.65951.52551.52551.5255-
Aug 1, 20241.85101.88001.60901.60901.6090-
Jul 31, 20241.83551.89251.83551.88251.8825-
Jul 30, 20241.87701.90951.80751.81651.8165-
Jul 29, 20241.94101.95551.84301.86151.8615-
Jul 26, 20241.82401.88701.82401.86401.8640-
Jul 25, 20241.97451.97851.86501.86501.8650-
Jul 24, 20242.01002.02201.97851.97851.9785-
Jul 23, 20241.82901.96701.77901.96701.9670-
Jul 22, 20241.81001.86951.81001.85051.8505-
Jul 19, 20241.97351.97351.78601.78751.7875-
Jul 18, 20241.97552.02901.96452.02202.0220-
Jul 17, 20242.06402.19001.91601.97051.97055,000
Jul 16, 20241.91001.94351.84401.93251.9325-
Jul 15, 20241.91001.94501.88301.91351.9135-
Jul 12, 20241.86801.95851.85751.91201.9120-
Jul 11, 20241.80851.90801.80251.88251.8825-
Jul 10, 20241.76601.82401.76401.81601.8160-
Jul 9, 20241.73851.77151.70451.77151.7715-
Jul 8, 20241.69001.79451.68701.75001.7500-
Jul 5, 20241.72551.72551.63951.65701.6570-
Jul 4, 20241.72901.73001.72601.72651.7265-
Jul 3, 20241.73001.78101.69951.72951.7295-
Jul 2, 20241.83401.83401.72701.72701.7270-
Jul 1, 20241.87051.88851.83201.83201.8320-
Jun 28, 20241.86501.87451.84301.85251.8525-
Jun 27, 20241.88951.90801.84351.85451.8545-
Jun 26, 20241.96151.96551.90401.91451.9145-
Jun 25, 20242.06102.06201.96551.97351.9735-
Jun 24, 20241.98852.08201.98852.08202.0820-
Jun 21, 20241.90352.00501.88402.00502.0050-
Jun 20, 20241.89801.97401.87901.97401.9740-
Jun 19, 20241.89951.89951.89651.89651.8965-
Jun 18, 20241.90151.91401.86801.90451.9045-
Jun 17, 20241.93401.95351.87001.90551.9055-
Jun 14, 20242.06702.06901.93951.93951.9395-
Jun 13, 20242.10502.11002.04802.08102.0810-
Jun 12, 20242.10402.18002.10302.15602.1560-
Jun 11, 20242.06102.12702.04702.12702.1270-
Jun 10, 20241.99002.04301.96052.01202.0120100
Jun 7, 20242.02902.06601.97651.97651.9765-
Jun 6, 20242.01002.18802.01002.07102.0710-
Jun 5, 20242.02702.13901.99752.13902.1390-
Jun 4, 20242.15502.15502.08102.08102.0810-
Jun 3, 20242.14602.25602.13502.15302.1530-
May 31, 20242.21702.30402.16102.16102.1610-
May 30, 20242.15902.24602.15402.21002.2100-
May 29, 20242.20502.22702.13002.13102.1310-
May 28, 20242.18802.22502.13902.20502.2050-
May 27, 20242.19302.19302.18902.19102.1910-
May 24, 20242.28502.31502.21602.21602.2160-
May 23, 20242.37302.37702.22502.22502.2250-
May 22, 20242.41402.49602.41102.42502.4250-
May 21, 20242.54702.54702.34502.39002.3900-
May 20, 20242.51002.54602.49602.54502.5450-
May 17, 20242.37602.47802.30502.47802.4780-
May 16, 20242.36002.39602.29802.35002.3500-
May 15, 20242.41102.59302.38602.38602.3860-
May 14, 20242.42902.50002.37002.37002.3700-
May 13, 20242.51602.54102.43102.45102.4510-
May 10, 20242.29402.46302.29402.35302.3530-
May 9, 20243.16403.20802.62002.62002.6200-
May 8, 20243.28203.28403.16003.16003.1600-
May 7, 20243.25103.34403.24103.26903.2690-
May 6, 20243.21303.35903.21303.25303.2530-
May 3, 20243.14803.35903.14703.22703.2270-
May 2, 20243.14403.14903.05803.11003.1100-
Apr 30, 20242.95203.02902.90303.02903.0290-
Apr 29, 20242.74902.90002.74702.87702.8770-
Apr 26, 20242.66002.73402.61802.73402.7340-
Apr 25, 20242.69002.69002.60502.67902.6790-
Apr 24, 20242.90602.97702.66002.68902.6890-
Apr 23, 20242.95503.07802.95003.05903.0590-
Apr 22, 20243.05603.07202.91703.00703.0070-
Apr 19, 20243.11803.13003.01403.03703.0370-
Apr 18, 20243.29703.30803.18803.19803.1980-
Apr 17, 20243.54503.54703.25603.25603.2560-
Apr 16, 20243.56403.58803.50503.53603.5360-
Apr 15, 20243.58603.68903.58603.60803.6080-
Apr 12, 20243.47303.64603.47303.56503.5650-
Apr 11, 20243.44803.52903.43603.52603.5260-
Apr 10, 20243.77703.77703.46703.46703.4670-
Apr 9, 20243.83103.83103.60603.75403.7540-
Apr 8, 20243.94804.06103.86303.86303.8630-
Apr 5, 20243.92603.96603.85603.94503.9450-
Apr 4, 20244.10404.14704.01104.01104.0110-
Apr 3, 20243.90704.04403.89804.04404.0440-
Apr 2, 20244.11804.11803.84903.88803.8880-
Mar 28, 20244.15304.33904.15204.16604.1660-
Mar 27, 20243.97904.11603.90904.05104.0510-
Mar 26, 20243.91704.02903.85303.96503.9650-
Mar 25, 20244.34004.41603.94504.02704.0270-
Mar 22, 20244.43204.50704.33704.33704.3370-
Mar 21, 20244.43904.62004.38704.49904.4990-
Mar 20, 20244.55104.56004.22104.36704.3670-
Mar 19, 20244.50704.79004.33604.55204.5520-
Mar 18, 20244.39504.66304.23304.52104.5210-
Mar 15, 20244.61104.70804.52304.67804.6780-
Mar 14, 20245.19205.19604.61704.61704.6170-
Mar 13, 20245.13605.40605.13605.26405.2640-
Mar 12, 20245.17005.24005.08205.15805.1580-
Mar 11, 20245.27005.55405.12005.23205.2320-
Mar 8, 20245.33805.34405.07405.30805.3080-
Mar 7, 20245.25805.51605.19405.38405.3840250
Mar 6, 20245.31605.41205.25005.28205.2820-
Mar 5, 20245.28805.36205.18205.29205.2920-
Mar 4, 20245.46805.55405.10605.28205.2820-
Mar 1, 20245.03605.55404.99505.50405.5040-
Feb 29, 20244.61205.50404.61205.03605.0360-
Feb 28, 20243.93904.46103.85004.46104.4610-

Related Tickers

S09.BE Sutro Biopharma Inc
1.4700
-2.65%
 
W2J.F Carisma Therapeutics, Inc.
0.3784
-4.01%
 
1VT.DU Viking Therapeutics Inc
27.80
-1.14%
 
S09.MU Sutro Biopharma Inc
1.5200
-3.18%
 
1VT.SG Viking Therapeutics Inc
27.36
-1.94%
 
W2J.SG CARISMA Therapeutics Inc
0.3846
-0.41%
 
S09.F Sutro Biopharma, Inc.
1.4700
-2.00%
 
CHGX.CN ChitogenX Inc.
0.0050
0.00%
 
CYCCP Cyclacel Pharmaceuticals, Inc.
7.06
+1.58%
 
BLRX.TA BioLineRx Ltd.
2.0000
-4.76%