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 | 0.0207 | 6.03498542274 | 0.343 | 0.4298 | 0.3262 | 2490836 | 0.36747008 | CS |
| 4 | -0.0113 | -3.01333333333 | 0.375 | 0.4298 | 0.2589 | 2832859 | 0.33331066 | CS |
| 12 | -0.2693 | -42.5434439179 | 0.633 | 0.8178 | 0.2589 | 3560663 | 0.49343277 | CS |
| 26 | -1.6663 | -82.0837438424 | 2.03 | 2.83 | 0.2589 | 3658135 | 0.79209968 | CS |
| 52 | -2.4663 | -87.148409894 | 2.83 | 3.63 | 0.2589 | 2450220 | 1.14614167 | CS |
| 156 | -3.4263 | -90.4036939314 | 3.79 | 9.62 | 0.2589 | 2405733 | 2.71471034 | CS |
| 260 | -8.9663 | -96.1018220793 | 9.33 | 29.09 | 0.2589 | 1893124 | 5.37041201 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.3639 | 0.0016 | 0.44 | 0.37 | 0.3716 | 0.35 | 1686008 |
| 1745534100 | 0.3623 | -0.0277 | -7.10 | 0.3864 | 0.394553 | 0.3582 | 1875895 |
| 1745447700 | 0.39 | 0.014 | 3.72 | 0.3852 | 0.4298 | 0.374 | 3923527 |
| 1745361300 | 0.376 | 0.0491 | 15.02 | 0.3346 | 0.3832999 | 0.3301 | 1837727 |
| 1745274900 | 0.3269 | -0.0278 | -7.84 | 0.343 | 0.364 | 0.3262 | 2326194 |
| 1744929300 | 0.3547 | 0.0189 | 5.63 | 0.33 | 0.3802 | 0.33 | 2468750 |
| 1744842900 | 0.3358 | -0.0127 | -3.64 | 0.34 | 0.3590999 | 0.3134 | 1873353 |
| 1744756500 | 0.3484999 | 0.0171 | 5.16 | 0.3411 | 0.4001 | 0.333 | 2959724 |
| 1744670100 | 0.3313999 | 0.0204999 | 6.59 | 0.315 | 0.3419 | 0.31 | 2266272 |
| 1744410900 | 0.3109 | 0.0495 | 18.94 | 0.2646 | 0.3126 | 0.2646 | 2618386 |
| 1744324500 | 0.2614 | -0.0422 | -13.90 | 0.2944 | 0.302 | 0.2589 | 3814820 |
| 1744238100 | 0.3036 | 0.011 | 3.76 | 0.2863 | 0.3427 | 0.28 | 2671308 |
| 1744151700 | 0.2926 | -0.0127 | -4.16 | 0.3187 | 0.3372 | 0.2926 | 1808678 |
| 1744065300 | 0.3053 | 0.0024 | 0.79 | 0.2926 | 0.3312 | 0.2679 | 3470344 |
| 1743806100 | 0.3029 | -0.0032 | -1.05 | 0.3084 | 0.3312 | 0.291 | 2347413 |
| 1743719700 | 0.3061 | -0.0338 | -9.94 | 0.32 | 0.3323999 | 0.3061 | 2542957 |
| 1743633300 | 0.3399 | 0.0056 | 1.68 | 0.3229 | 0.3703 | 0.32001 | 2535689 |
| 1743546900 | 0.3343 | -0.0099 | -2.88 | 0.3449 | 0.3643 | 0.33 | 3623082 |
| 1743460500 | 0.3442 | -0.0353 | -9.30 | 0.3795 | 0.3795 | 0.338 | 4084501 |
| 1743201300 | 0.3795 | 0.0073001 | 1.96 | 0.375 | 0.42 | 0.368 | 4775700 |
| 1743114900 | 0.3721999 | -0.0379 | -9.24 | 0.4028 | 0.409899 | 0.368 | 6113732 |
| 1743028500 | 0.4101 | -0.038 | -8.48 | 0.45 | 0.45 | 0.398 | 3848676 |
| 1742942100 | 0.4481 | 0.0033 | 0.74 | 0.4421 | 0.4482 | 0.4175 | 1735961 |
| 1742855700 | 0.4448 | 0.0194 | 4.56 | 0.4245 | 0.4449 | 0.4177 | 2159655 |
| 1742596500 | 0.4254 | -0.0166 | -3.76 | 0.4333 | 0.4546 | 0.4045 | 3610553 |
| 1742510100 | 0.442 | -0.017 | -3.70 | 0.4435 | 0.4469 | 0.43 | 2074798 |
| 1742423700 | 0.459 | -0.0101 | -2.15 | 0.4632 | 0.47 | 0.4321 | 3479101 |
| 1742337300 | 0.4691 | -0.0099 | -2.07 | 0.4654 | 0.472899 | 0.445 | 2592694 |
| 1742250900 | 0.479 | 0.0141 | 3.03 | 0.46 | 0.488 | 0.4417 | 2946110 |
| 1741991700 | 0.4649 | 0.0168 | 3.75 | 0.4503 | 0.4797 | 0.4503 | 3031031 |
| 1741905300 | 0.4481 | -0.0622 | -12.19 | 0.5084999 | 0.5102 | 0.4462 | 2813703 |
| 1741818900 | 0.5103 | 0.0275 | 5.70 | 0.4926 | 0.5188 | 0.4828 | 2170210 |
| 1741732500 | 0.4828 | -0.0184 | -3.67 | 0.513 | 0.513 | 0.4487 | 2666267 |
| 1741646100 | 0.5012 | -0.0431 | -7.92 | 0.5453 | 0.5453 | 0.4889 | 2137506 |
| 1741390500 | 0.5443 | 0.0191 | 3.64 | 0.5195 | 0.55465 | 0.511 | 1909996 |
| 1741304100 | 0.5252 | 0.0128 | 2.50 | 0.4948 | 0.5367 | 0.4877 | 2891557 |
| 1741217700 | 0.5124 | 0.0041 | 0.81 | 0.528 | 0.528 | 0.4934 | 3621334 |
| 1741131300 | 0.5083 | 0.0283 | 5.90 | 0.48 | 0.534 | 0.4625 | 6168629 |
| 1741044900 | 0.48 | -0.0434 | -8.29 | 0.534 | 0.534 | 0.48 | 3600382 |
| 1740785700 | 0.5234 | 0.0205 | 4.08 | 0.495 | 0.528 | 0.4771 | 3686252 |
| 1740699300 | 0.5029 | -0.0471 | -8.56 | 0.5532 | 0.5699999 | 0.495 | 3319647 |
| 1740612900 | 0.55 | 0.0224 | 4.25 | 0.5201 | 0.55 | 0.51 | 3468532 |
| 1740526500 | 0.5276 | -0.029 | -5.21 | 0.5625 | 0.5699999 | 0.5 | 4287538 |
| 1740440100 | 0.5566 | 0.0234 | 4.39 | 0.5568 | 0.5656 | 0.51 | 5598965 |
| 1740180900 | 0.5332 | 0.0052 | 0.98 | 0.5447999 | 0.5495 | 0.5071 | 6723619 |
| 1740094500 | 0.528 | -0.029 | -5.21 | 0.5511 | 0.5693 | 0.528 | 4772905 |
| 1740008100 | 0.557 | -0.0258 | -4.43 | 0.5699999 | 0.5999 | 0.557 | 3614594 |
| 1739921700 | 0.5828 | 0.0008 | 0.14 | 0.61 | 0.6142 | 0.568201 | 5222751 |
| 1739576100 | 0.582 | -0.0273 | -4.48 | 0.603 | 0.65 | 0.582 | 3214861 |
| 1739489700 | 0.6092999 | -0.036 | -5.58 | 0.6339 | 0.6549 | 0.5941 | 3591289 |
| 1739403300 | 0.6453 | -0.02 | -3.01 | 0.66 | 0.6998 | 0.6423 | 2449351 |
| 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 | 0.7 | 0.77 | 0.6921 | 5488059 |
| 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 | 14831603 |
| 1738625700 | 0.5654 | -0.0435 | -7.14 | 0.589 | 0.6078 | 0.5629999 | 1569725 |
| 1738366500 | 0.6089 | -0.0278 | -4.37 | 0.633 | 0.633 | 0.581 | 2586150 |
| 1738280100 | 0.6367 | 0.0497 | 8.47 | 0.6008 | 0.647 | 0.580201 | 4307957 |
| 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 |
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
