Hot Features
프리미엄
Mersana Therapeutics Inc (MRSN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -19.3675889328 | 2.53 | 2.61 | 1.97 | 1107383 | 2.13963503 | CS |
| 4 | 0.01 | 0.492610837438 | 2.03 | 2.83 | 1.8 | 1251935 | 2.33529642 | CS |
| 12 | 0.51 | 33.3333333333 | 1.53 | 2.83 | 1.28 | 1021725 | 2.09413904 | CS |
| 26 | -0.59 | -22.433460076 | 2.63 | 2.83 | 1.22 | 1185230 | 2.01269524 | CS |
| 52 | 0.44 | 27.5 | 1.6 | 6.2801 | 1.22 | 1634848 | 2.97006243 | CS |
| 156 | -6.09 | -74.9077490775 | 8.13 | 9.62 | 0.8014 | 2069742 | 3.50009285 | CS |
| 260 | -1.24 | -37.8048780488 | 3.28 | 29.09 | 0.8014 | 1608192 | 6.41960736 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 2.21 | -0.31 | -12.30 | 2.54 | 2.54 | 2.205 | 963611 |
| 1731627300 | 2.52 | -0.11 | -4.18 | 2.61 | 2.73 | 2.445 | 890440 |
| 1731540900 | 2.63 | 0.43 | 19.55 | 2.735 | 2.83 | 2.52 | 2833958 |
| 1731454500 | 2.2 | -0.33 | -13.04 | 2.48 | 2.525 | 2.115 | 1501771 |
| 1731368100 | 2.5299999 | -0.04 | -1.56 | 2.625 | 2.6454 | 2.475 | 1432289 |
| 1731108900 | 2.57 | 0.02 | 0.78 | 2.58 | 2.645 | 2.45 | 3700678 |
| 1731022500 | 2.55 | 0.21 | 8.97 | 2.42 | 2.66 | 2.4 | 1907628 |
| 1730936100 | 2.34 | 0.33 | 16.42 | 2.095 | 2.355 | 2.04 | 3936752 |
| 1730849700 | 2.0099999 | 0.17 | 9.24 | 1.82 | 2.04 | 1.815 | 764246 |
| 1730763300 | 1.84 | 0.02 | 1.10 | 1.85 | 1.96 | 1.81 | 375407 |
| 1730500500 | 1.82 | 0.01 | 0.55 | 1.839 | 1.885 | 1.8 | 195050 |
| 1730414100 | 1.81 | -0.06 | -3.21 | 1.87 | 1.895 | 1.81 | 416890 |
| 1730327700 | 1.87 | -0.07 | -3.61 | 1.9442 | 1.98 | 1.86 | 286122 |
| 1730241300 | 1.94 | -0.1 | -4.90 | 2.0099999 | 2.0299999 | 1.86 | 325568 |
| 1730154900 | 2.04 | 0.14 | 7.37 | 1.96 | 2.07 | 1.955 | 310941 |
| 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 | 255989 |
| 1729722900 | 2.06 | 0.01 | 0.49 | 2.05 | 2.1 | 2 | 522814 |
| 1729636500 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1101 | 1.935 | 609782 |
| 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 | 543187 |
| 1728599700 | 1.9 | 0.02 | 1.06 | 1.835 | 1.91 | 1.83 | 646591 |
| 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 | 759405 |
| 1728340500 | 1.96 | -0.16 | -7.55 | 2.1 | 2.12 | 1.945 | 2304282 |
| 1728081300 | 2.12 | 0.1 | 4.95 | 2.08 | 2.175 | 1.995 | 1975797 |
| 1727994900 | 2.02 | -0.02 | -0.98 | 2.0331 | 2.045 | 1.92 | 912362 |
| 1727908500 | 2.04 | 0.21 | 11.48 | 1.88 | 2.18 | 1.87 | 1642839 |
| 1727822100 | 1.83 | -0.06 | -3.17 | 1.9 | 1.91 | 1.79 | 681536 |
| 1727735520 | 1.89 | 0.04 | 2.44 | 1.85 | 1.89 | 1.82 | 546660 |
| 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 |
| 1727303700 | 1.8 | -0.09 | -4.51 | 1.88 | 1.88 | 1.785 | 355246 |
| 1727217300 | 1.885 | -0.06 | -3.08 | 1.95 | 1.97 | 1.855 | 399778 |
| 1727130900 | 1.945 | -0.22 | -9.95 | 2.16 | 2.16 | 1.91 | 661980 |
| 1726871700 | 2.16 | -0.03 | -1.37 | 2.18 | 2.22 | 2.13 | 1343629 |
| 1726785300 | 2.19 | 0.07 | 3.30 | 2.23 | 2.2599999 | 2.08 | 840042 |
| 1726698900 | 2.12 | 0.08 | 3.92 | 2.04 | 2.275 | 2.04 | 1163529 |
| 1726612500 | 2.04 | 0.07 | 3.55 | 1.97 | 2.1349999 | 1.9 | 2365169 |
| 1726526100 | 1.97 | -0.14 | -6.64 | 2.05 | 2.09 | 1.925 | 2037399 |
| 1726266900 | 2.11 | 0.34 | 19.21 | 1.81 | 2.11 | 1.7406 | 2166301 |
| 1726180500 | 1.77 | 0 | 0.00 | 1.815 | 1.815 | 1.73 | 931618 |
| 1726094100 | 1.77 | 0.19 | 12.03 | 1.54 | 1.77 | 1.5199 | 1254634 |
| 1726007700 | 1.58 | 0.08 | 5.33 | 1.4504999 | 1.58 | 1.445 | 484539 |
| 1725921300 | 1.5 | 0.15 | 11.11 | 1.35 | 1.51 | 1.32 | 1070906 |
| 1725662100 | 1.35 | -0.07 | -4.93 | 1.405 | 1.405 | 1.28 | 800726 |
| 1725575700 | 1.42 | -0.02 | -1.39 | 1.3899999 | 1.48 | 1.34 | 1161683 |
| 1725489300 | 1.44 | -0.01 | -0.69 | 1.45 | 1.48 | 1.3899999 | 475789 |
| 1725402900 | 1.45 | -0.13 | -8.23 | 1.54 | 1.605 | 1.43 | 803083 |
| 1725057300 | 1.58 | 0.06 | 3.95 | 1.53 | 1.58 | 1.47 | 479899 |
| 1724970900 | 1.52 | 0.03 | 2.01 | 1.53 | 1.565 | 1.5 | 648158 |
| 1724884500 | 1.49 | -0.07 | -4.49 | 1.56 | 1.59 | 1.435 | 1121482 |
| 1724798100 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.65 | 1.55 | 899917 |
| 1724711700 | 1.6299999 | 0.07 | 4.49 | 1.57 | 1.635 | 1.525 | 1189215 |
