Premium
Mersana Therapeutics Inc (MRSN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1594 | -8.85555555556 | 1.8 | 1.825 | 1.34 | 1499046 | 1.62746882 | CS |
| 4 | -0.5994 | -26.7589285714 | 2.24 | 2.8292 | 1.34 | 1227653 | 2.03952582 | CS |
| 12 | -0.3694 | -18.3781094527 | 2.01 | 2.83 | 1.34 | 1121025 | 2.15539827 | CS |
| 26 | -0.4594 | -21.8761904762 | 2.1 | 2.83 | 1.22 | 1114137 | 1.96046679 | CS |
| 52 | -0.3794 | -18.7821782178 | 2.02 | 6.2801 | 1.22 | 1562504 | 3.02718359 | CS |
| 156 | -4.6194 | -73.7923322684 | 6.26 | 9.62 | 0.8014 | 2076246 | 3.43019036 | CS |
| 260 | -4.0594 | -71.2175438596 | 5.7 | 29.09 | 0.8014 | 1624939 | 6.36470142 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.62 | 0.09 | 5.88 | 1.53 | 1.635 | 1.465 | 494506 |
| 1734996900 | 1.53 | -0.07 | -4.38 | 1.58 | 1.6 | 1.44 | 1114312 |
| 1734737700 | 1.6 | -0.14 | -8.05 | 1.68 | 1.68 | 1.5609 | 2724368 |
| 1734651300 | 1.74 | 0.05 | 2.96 | 1.8 | 1.825 | 1.6011 | 1662999 |
| 1734564900 | 1.69 | -0.34 | -16.75 | 2.06 | 2.06 | 1.66 | 3497835 |
| 1734478500 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.12 | 1.93 | 1033607 |
| 1734392100 | 2.07 | -0.08 | -3.72 | 2.15 | 2.24 | 2.0099999 | 1402766 |
| 1734132900 | 2.15 | -0.15 | -6.52 | 2.31 | 2.31 | 2.065 | 887080 |
| 1734046500 | 2.3 | -0.38 | -14.18 | 2.66 | 2.71 | 2.245 | 1058400 |
| 1733960100 | 2.68 | 0.2 | 8.06 | 2.52 | 2.805 | 2.4 | 904500 |
| 1733873700 | 2.48 | -0.07 | -2.75 | 2.55 | 2.66 | 2.37 | 1454257 |
| 1733787300 | 2.55 | 0.02 | 0.79 | 2.6 | 2.8292 | 2.5099999 | 1322598 |
| 1733528100 | 2.5299999 | 0.21 | 9.05 | 2.33 | 2.55 | 2.25 | 663224 |
| 1733441700 | 2.32 | 0.05 | 2.20 | 2.24 | 2.365 | 2.175 | 838739 |
| 1733355300 | 2.27 | -0.1 | -4.22 | 2.38 | 2.4 | 2.21 | 797691 |
| 1733268900 | 2.37 | 0.07 | 3.04 | 2.33 | 2.54 | 2.27 | 1051997 |
| 1733182500 | 2.3 | 0.02 | 0.88 | 2.3 | 2.35 | 2.235 | 690158 |
| 1732917840 | 2.2799999 | 0.09 | 4.11 | 2.24 | 2.31 | 2.1549999 | 498724 |
| 1732750500 | 2.19 | 0.02 | 0.92 | 2.18 | 2.226 | 2.11 | 615413 |
| 1732664100 | 2.17 | 0.17 | 8.50 | 1.99 | 2.24 | 1.92 | 3093385 |
| 1732577700 | 2 | -0.04 | -1.96 | 2.1 | 2.21 | 1.95 | 2035611 |
| 1732318500 | 2.04 | 0.06 | 3.03 | 2 | 2.115 | 1.9507 | 587910 |
| 1732232100 | 1.98 | -0.25 | -11.21 | 2.23 | 2.29 | 1.97 | 1012780 |
| 1732145700 | 2.23 | 0.01 | 0.45 | 2.25 | 2.35 | 2.1464 | 671918 |
| 1732059300 | 2.22 | 0.11 | 5.21 | 2.07 | 2.24 | 1.98 | 1037414 |
| 1731972900 | 2.11 | -0.1 | -4.52 | 2.22 | 2.29 | 2.055 | 1804779 |
| 1731713700 | 2.21 | -0.31 | -12.30 | 2.5299999 | 2.61 | 2.205 | 1010023 |
| 1731627300 | 2.52 | -0.11 | -4.18 | 2.79 | 2.79 | 2.445 | 927345 |
| 1731540900 | 2.63 | 0.43 | 19.55 | 2.65 | 2.83 | 2.52 | 2879054 |
| 1731454500 | 2.2 | -0.33 | -13.04 | 2.48 | 2.525 | 2.115 | 1519594 |
| 1731368100 | 2.5299999 | -0.04 | -1.56 | 2.64 | 2.6454 | 2.475 | 1440540 |
| 1731108900 | 2.57 | 0.02 | 0.78 | 2.58 | 2.645 | 2.45 | 3714921 |
| 1731022500 | 2.55 | 0.21 | 8.97 | 2.37 | 2.66 | 2.36 | 1942204 |
| 1730936100 | 2.34 | 0.33 | 16.42 | 2.12 | 2.355 | 2.05 | 3916488 |
| 1730849700 | 2.0099999 | 0.17 | 9.24 | 1.81 | 2.04 | 1.8 | 769351 |
| 1730763300 | 1.84 | 0.02 | 1.10 | 1.85 | 1.96 | 1.81 | 380905 |
| 1730500500 | 1.82 | 0.01 | 0.55 | 1.87 | 1.895 | 1.8 | 197588 |
| 1730414100 | 1.81 | -0.06 | -3.21 | 1.87 | 1.895 | 1.81 | 417853 |
| 1730327700 | 1.87 | -0.07 | -3.61 | 1.92 | 1.98 | 1.86 | 292252 |
| 1730241300 | 1.94 | -0.1 | -4.90 | 2.02 | 2.0299999 | 1.86 | 327468 |
| 1730154900 | 2.04 | 0.14 | 7.37 | 1.9 | 2.07 | 1.9 | 321113 |
| 1729895700 | 1.9 | -0.11 | -5.47 | 2.0299999 | 2.045 | 1.895 | 455100 |
| 1729809300 | 2.0099999 | -0.05 | -2.43 | 2.08 | 2.09 | 1.99 | 259947 |
| 1729722900 | 2.06 | 0.01 | 0.49 | 2.05 | 2.1 | 2 | 523266 |
| 1729636500 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1101 | 1.935 | 609973 |
| 1729550100 | 2.1 | 0 | 0.00 | 2.1 | 2.14 | 2.08 | 295212 |
| 1729290900 | 2.1 | -0.01 | -0.47 | 2.12 | 2.13 | 2.04 | 527927 |
| 1729204500 | 2.11 | 0 | 0.00 | 2.11 | 2.14 | 2.06 | 322074 |
| 1729118100 | 2.11 | -0.02 | -0.94 | 2.12 | 2.1708 | 2.075 | 503207 |
| 1729031700 | 2.13 | 0.07 | 3.40 | 2.06 | 2.16 | 2.02 | 497684 |
| 1728945300 | 2.06 | 0.09 | 4.57 | 1.97 | 2.1 | 1.93 | 565695 |
| 1728686100 | 1.97 | 0.07 | 3.68 | 1.89 | 1.98 | 1.87 | 549201 |
| 1728599700 | 1.9 | 0.02 | 1.06 | 1.83 | 1.91 | 1.83 | 661923 |
| 1728513300 | 1.88 | -0.11 | -5.53 | 1.91 | 1.99 | 1.85 | 750155 |
| 1728426900 | 1.99 | 0.03 | 1.53 | 1.97 | 2.065 | 1.945 | 785432 |
| 1728340500 | 1.96 | -0.16 | -7.55 | 2.1 | 2.12 | 1.945 | 2313952 |
| 1728081300 | 2.12 | 0.1 | 4.95 | 2.06 | 2.175 | 1.995 | 1979682 |
| 1727994900 | 2.02 | -0.02 | -0.98 | 2.0099999 | 2.06 | 1.92 | 938450 |
| 1727908500 | 2.04 | 0.21 | 11.48 | 1.8 | 2.18 | 1.8 | 1675938 |
| 1727822100 | 1.83 | -0.06 | -3.17 | 1.9 | 1.91 | 1.79 | 748898 |
| 1727735700 | 1.89 | 0.04 | 2.44 | 1.85 | 1.89 | 1.82 | 547966 |
| 1727476500 | 1.845 | -0.01 | -0.27 | 1.9 | 1.91 | 1.83 | 477242 |
| 1727390100 | 1.85 | 0.05 | 2.78 | 1.87 | 1.875 | 1.775 | 808185 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
