UK markets open in 4 hours 16 minutes

Merus N.V. (MRUS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
43.72+0.09 (+0.21%)
At close: 04:00PM EDT
43.72 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202443.4144.3442.6043.7243.72901,800
20 May 202443.8744.2942.9343.6343.63843,100
17 May 202445.0645.1543.6343.9143.91486,800
16 May 202445.1545.9444.6145.0245.02665,300
15 May 202445.5546.1044.7445.2145.21739,600
14 May 202446.0647.1044.5844.7744.77589,600
13 May 202445.0646.6344.7445.8545.85833,200
10 May 202445.2545.2543.8344.5244.521,074,300
09 May 202447.1248.2445.1045.1245.12560,900
08 May 202448.3948.4146.5947.0947.09822,300
07 May 202447.8948.7647.4148.7348.73557,900
06 May 202448.0949.0646.7447.3447.34518,400
03 May 202448.5049.5047.9948.3648.36289,800
02 May 202447.6748.4946.4947.5047.50733,000
01 May 202445.2047.8845.2047.0247.02761,600
30 Apr 202445.1646.1944.3844.9144.91740,300
29 Apr 202445.1846.0343.8045.1145.11975,900
26 Apr 202444.6645.8444.0045.0445.04823,000
25 Apr 202441.6145.6741.1144.9344.931,921,400
24 Apr 202441.0042.0240.6041.9741.97741,300
23 Apr 202440.8941.7740.6840.8240.82572,300
22 Apr 202439.9341.5039.9340.4540.45705,500
19 Apr 202440.5642.3839.2739.8139.81795,000
18 Apr 202441.0641.3839.9840.4740.47243,100
17 Apr 202440.5841.5840.0141.0541.05409,900
16 Apr 202441.1141.1139.7040.3140.31820,100
15 Apr 202442.3242.4140.6641.2741.27271,000
12 Apr 202442.5842.7141.2141.8541.85310,400
11 Apr 202442.2543.1941.9843.0943.09558,800
10 Apr 202442.4242.7041.5841.7441.74436,100
09 Apr 202444.0644.3742.7342.8542.85767,100
08 Apr 202444.7044.9743.9644.0144.01454,900
05 Apr 202444.0945.2443.8944.7044.70468,400
04 Apr 202446.2346.4244.4844.5544.55374,500
03 Apr 202444.8445.2743.9644.5844.58559,200
02 Apr 202444.3545.2043.9645.2045.20313,500
01 Apr 202445.4545.6043.7845.0445.04561,700
28 Mar 202444.9145.3243.8745.0345.03703,100
27 Mar 202445.1545.1544.1044.7544.75234,600
26 Mar 202445.1145.1144.1144.9144.91304,000
25 Mar 202445.9146.4944.0044.7644.76311,100
22 Mar 202447.0047.5945.9045.9345.93697,300
21 Mar 202445.9447.2845.7446.8446.84791,400
20 Mar 202444.6545.6144.5745.3545.35574,600
19 Mar 202444.1745.9943.8345.0145.01496,200
18 Mar 202444.3345.2443.8644.3244.32756,400
15 Mar 202444.7445.0143.3943.9043.90564,100
14 Mar 202445.0845.1943.9644.6044.60813,000
13 Mar 202445.8946.8445.0845.3245.32322,700
12 Mar 202447.6548.2145.0945.9545.95937,300
11 Mar 202446.4948.1546.2247.7247.72617,900
08 Mar 202447.0048.3845.4146.5546.55844,300
07 Mar 202448.3549.1745.8447.1147.11865,700
06 Mar 202450.0050.8347.4748.7248.72897,100
05 Mar 202449.7750.6348.9249.9749.97628,700
04 Mar 202451.0651.5849.6850.0350.03968,600
01 Mar 202448.9052.0348.4851.8251.821,064,300
29 Feb 202449.8250.1147.8948.4848.48639,800
28 Feb 202449.0049.5047.7848.7048.70334,900
27 Feb 202447.7749.0146.9548.9448.94765,100
26 Feb 202447.4548.2346.5047.6047.60352,500
23 Feb 202447.5047.9946.2647.4547.45506,400
22 Feb 202445.4047.3645.4047.2747.27219,700
21 Feb 202444.1345.5043.7845.0045.00381,600
20 Feb 202445.3445.8844.0644.9144.91699,900
16 Feb 202443.1346.3041.1946.0346.03957,100
15 Feb 202442.5043.6741.9743.4743.47559,200
14 Feb 202442.4143.2541.8942.0642.06253,700
13 Feb 202440.6742.2940.3542.0242.02467,600
12 Feb 202441.0042.5640.5942.0442.04881,000
09 Feb 202440.2841.4940.0841.0041.00910,900
08 Feb 202437.7540.7437.6640.0640.061,230,300
07 Feb 202436.1838.0735.6738.0638.06436,800
06 Feb 202436.1236.6135.4436.1436.14686,200
05 Feb 202435.1636.4435.0636.1936.19526,800
02 Feb 202435.8336.1535.2735.4635.46264,300
01 Feb 202436.3536.3535.5736.0936.09556,900
31 Jan 202435.6736.9735.6535.6835.68257,200
30 Jan 202435.3235.9934.7635.7235.72292,500
29 Jan 202434.0735.5933.8335.4235.42433,200
26 Jan 202434.2235.1833.7234.0434.04698,600
25 Jan 202433.8935.1533.6034.1034.10437,600
24 Jan 202435.2835.2833.6933.7533.75331,800
23 Jan 202435.1635.4833.9734.6134.61364,300
22 Jan 202435.4935.7833.9934.8834.88311,400
19 Jan 202431.9735.1631.6234.9934.991,266,100
18 Jan 202432.1732.5631.2731.8631.86266,900
17 Jan 202432.9032.9031.7232.1432.14494,300
16 Jan 202432.4133.7631.6833.6333.63536,000
12 Jan 202431.9233.1531.9232.5932.59256,400
11 Jan 202432.4332.9230.0431.5131.51975,100
10 Jan 202432.5033.4431.9132.8832.88304,700
09 Jan 202432.7933.1332.0032.5032.50706,500
08 Jan 202428.4333.5128.4133.1833.181,834,400
05 Jan 202429.2429.3628.1228.5228.52260,900
04 Jan 202427.8629.6427.7229.4429.44482,500
03 Jan 202428.3628.9027.7428.0328.03285,100
02 Jan 202427.1128.6227.1128.6228.62285,100
29 Dec 202327.9928.2427.4127.5027.50232,200
28 Dec 202328.6228.8127.9628.1328.13227,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...