Premium
Mersana Therapeutics Inc (MRSN)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.111 | -15.8571428571 | 0.7 | 0.77 | 0.5836 | 3355512 | 0.68313331 | CS |
| 4 | -0.0098 | -1.63660654643 | 0.5988 | 0.8178 | 0.5189 | 6228533 | 0.6260995 | CS |
| 12 | -1.411 | -70.55 | 2 | 2.8292 | 0.5189 | 4865564 | 0.85346057 | CS |
| 26 | -0.731 | -55.3787878788 | 1.32 | 2.83 | 0.5189 | 2728467 | 1.09784042 | CS |
| 52 | -3.341 | -85.0127226463 | 3.93 | 6.2801 | 0.5189 | 2265050 | 2.03240346 | CS |
| 156 | -3.741 | -86.3972286374 | 4.33 | 9.62 | 0.5189 | 2312493 | 2.99219291 | CS |
| 260 | -7.091 | -92.3307291667 | 7.68 | 29.09 | 0.5189 | 1804250 | 5.76905176 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.582 | -0.0273 | -4.48 | 0.615901 | 0.65 | 0.582 | 3194709 |
| 1739489700 | 0.6092999 | -0.036 | -5.58 | 0.6339 | 0.6549 | 0.5941 | 3591289 |
| 1739403300 | 0.6453 | -0.02 | -3.01 | 0.669851 | 0.6998 | 0.6423 | 2431162 |
| 1739316900 | 0.6653 | -0.0347 | -4.96 | 0.6965 | 0.7037 | 0.6484 | 2814853 |
| 1739230500 | 0.7 | -0.05 | -6.67 | 0.76 | 0.76225 | 0.7 | 2434006 |
| 1738971300 | 0.75 | 0.0662 | 9.68 | 0.69325 | 0.77 | 0.69325 | 5285753 |
| 1738884900 | 0.6838 | -0.0341 | -4.75 | 0.757 | 0.8178 | 0.6783 | 5555714 |
| 1738798500 | 0.7179 | 0.1129 | 18.66 | 0.6094 | 0.7336 | 0.6094 | 7891844 |
| 1738712100 | 0.605 | 0.0396 | 7.00 | 0.5561 | 0.7282999 | 0.5561 | 14820008 |
| 1738625700 | 0.5654 | -0.0435 | -7.14 | 0.5936 | 0.6078 | 0.5629999 | 1485234 |
| 1738366500 | 0.6089 | -0.0278 | -4.37 | 0.6355 | 0.6434 | 0.581 | 2601033 |
| 1738280100 | 0.6367 | 0.0497 | 8.47 | 0.6008 | 0.647 | 0.580201 | 4308603 |
| 1738193700 | 0.587 | -0.0605 | -9.34 | 0.6401 | 0.6519 | 0.581 | 3016444 |
| 1738107300 | 0.6475 | 0.0438 | 7.26 | 0.59 | 0.6534 | 0.5672 | 4104331 |
| 1738020900 | 0.6037 | -0.0396 | -6.16 | 0.64 | 0.675 | 0.5659999 | 5122921 |
| 1737761700 | 0.6433 | 0.1158 | 21.95 | 0.5251 | 0.6889999 | 0.5204 | 18610522 |
| 1737675300 | 0.5275 | 0 | 0.00 | 0.5275 | 0.5275 | 0.5275 | 0 |
| 1737588900 | 0.5275 | -0.0224 | -4.07 | 0.538 | 0.5496 | 0.5189 | 8266983 |
| 1737502500 | 0.5499 | -0.0687 | -11.11 | 0.629 | 0.629 | 0.5457 | 11774147 |
| 1737156900 | 0.6186 | 0.0042001 | 0.68 | 0.5988 | 0.6273 | 0.58 | 7696023 |
| 1737070500 | 0.6143999 | -0.0261 | -4.07 | 0.6475 | 0.6475 | 0.5556 | 13197958 |
| 1736984100 | 0.6405 | 0.0065 | 1.03 | 0.63 | 0.6751 | 0.602 | 7967027 |
| 1736897700 | 0.634 | 0.0125 | 2.01 | 0.62 | 0.715 | 0.6143999 | 9673208 |
| 1736811300 | 0.6215 | -0.0985 | -13.68 | 0.738 | 0.7479 | 0.6002 | 19172066 |
| 1736552100 | 0.72 | -0.58 | -44.62 | 1.0973 | 1.1198999 | 0.6899 | 58190340 |
| 1736379300 | 1.3 | -0.07 | -5.11 | 1.4 | 1.4 | 1.26 | 1262903 |
| 1736292900 | 1.37 | 0.01 | 0.74 | 1.37 | 1.45 | 1.315 | 2257251 |
| 1736206500 | 1.36 | -0.03 | -2.16 | 1.41 | 1.41 | 1.24 | 2653708 |
| 1735947300 | 1.3899999 | -0.01 | -0.71 | 1.4211 | 1.455 | 1.37 | 2619981 |
| 1735860900 | 1.4 | -0.03 | -2.10 | 1.44 | 1.5149999 | 1.3799999 | 1567396 |
| 1735688100 | 1.43 | 0.01 | 0.70 | 1.42 | 1.46 | 1.35 | 1438181 |
| 1735601700 | 1.42 | -0.08 | -5.33 | 1.49 | 1.49 | 1.35 | 2512522 |
| 1735342500 | 1.5 | 0.08 | 5.63 | 1.43 | 1.52 | 1.4 | 1327390 |
| 1735256100 | 1.42 | -0.2 | -12.35 | 1.62 | 1.62 | 1.3799999 | 2379196 |
| 1735077840 | 1.62 | 0.09 | 5.88 | 1.53 | 1.635 | 1.465 | 494506 |
| 1734996900 | 1.53 | -0.07 | -4.38 | 1.58 | 1.59 | 1.44 | 1114309 |
| 1734737700 | 1.6 | -0.14 | -8.05 | 1.68 | 1.68 | 1.5609 | 2712492 |
| 1734651300 | 1.74 | 0.05 | 2.96 | 1.745 | 1.785 | 1.6011 | 1643136 |
| 1734564900 | 1.69 | -0.34 | -16.75 | 2.06 | 2.06 | 1.66 | 3494266 |
| 1734478500 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.12 | 1.93 | 1031117 |
| 1734392100 | 2.07 | -0.08 | -3.72 | 2.125 | 2.24 | 2.0099999 | 1394497 |
| 1734132900 | 2.15 | -0.15 | -6.52 | 2.2599999 | 2.2599999 | 2.065 | 876701 |
| 1734046500 | 2.3 | -0.38 | -14.18 | 2.66 | 2.71 | 2.245 | 1054655 |
| 1733960100 | 2.68 | 0.2 | 8.06 | 2.52 | 2.805 | 2.4 | 893780 |
| 1733873700 | 2.48 | -0.07 | -2.75 | 2.5299999 | 2.66 | 2.37 | 1452459 |
| 1733787300 | 2.55 | 0.02 | 0.79 | 2.59 | 2.8292 | 2.5099999 | 1307382 |
| 1733528100 | 2.5299999 | 0.21 | 9.05 | 2.35 | 2.55 | 2.3 | 657035 |
| 1733441700 | 2.32 | 0.05 | 2.20 | 2.25 | 2.365 | 2.175 | 828678 |
| 1733355300 | 2.27 | -0.1 | -4.22 | 2.38 | 2.4 | 2.21 | 788899 |
| 1733268900 | 2.37 | 0.07 | 3.04 | 2.33 | 2.54 | 2.27 | 1048991 |
| 1733182500 | 2.3 | 0.02 | 0.88 | 2.33 | 2.35 | 2.235 | 678164 |
| 1732917840 | 2.2799999 | 0.09 | 4.11 | 2.2599999 | 2.31 | 2.1549999 | 480083 |
| 1732750500 | 2.19 | 0.02 | 0.92 | 2.22 | 2.226 | 2.11 | 599666 |
| 1732664100 | 2.17 | 0.17 | 8.50 | 1.99 | 2.24 | 1.92 | 3092317 |
| 1732577700 | 2 | -0.04 | -1.96 | 2.11 | 2.21 | 1.95 | 2029735 |
| 1732318500 | 2.04 | 0.06 | 3.03 | 1.955 | 2.115 | 1.9512 | 580310 |
| 1732232100 | 1.98 | -0.25 | -11.21 | 2.29 | 2.29 | 1.97 | 1007428 |
| 1732145700 | 2.23 | 0.01 | 0.45 | 2.25 | 2.35 | 2.1464 | 671630 |
| 1732059300 | 2.22 | 0.11 | 5.21 | 2.02 | 2.24 | 1.98 | 1002619 |
| 1731972900 | 2.11 | -0.1 | -4.52 | 2.22 | 2.24 | 2.055 | 1802573 |
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
