UK markets close in 6 hours 41 minutes

Merus N.V. (MRUS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.01+1.03 (+4.12%)
At close: 04:00PM EST
26.01 0.00 (0.00%)
After hours: 04:40PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202124.9926.5424.6926.0126.01482,000
29 Nov 202126.8226.9524.9124.9824.98151,100
26 Nov 202126.2926.8425.9926.5026.5081,300
24 Nov 202125.3126.6324.7726.5326.53210,000
23 Nov 202126.1026.6724.6025.3825.38214,500
22 Nov 202128.4028.9226.1726.2526.25233,800
19 Nov 202128.3129.0827.5128.5628.56392,800
18 Nov 202128.5429.1728.0128.3028.30146,100
17 Nov 202129.3929.3928.1428.5328.53233,400
16 Nov 202129.5429.7528.3828.6528.65215,100
15 Nov 202129.3529.6828.9429.6629.66176,700
12 Nov 202129.5829.5827.9829.2029.20266,300
11 Nov 202128.3028.7527.8928.3228.32190,300
10 Nov 202127.2328.4827.1528.2828.28309,600
09 Nov 202127.1827.7226.9427.4727.47225,500
08 Nov 202129.6929.6926.7027.5827.58398,600
05 Nov 202129.3330.3128.2929.7129.711,300,300
04 Nov 202131.5932.3531.0831.3931.39158,500
03 Nov 202131.0033.0030.3031.6231.62473,500
02 Nov 202129.1230.5528.3830.5030.50247,200
01 Nov 202128.0529.3027.7629.2429.24250,200
29 Oct 202127.1128.1126.9728.0528.05200,500
28 Oct 202126.7827.1226.0427.0427.04174,500
27 Oct 202127.0527.6126.4826.8526.85214,200
26 Oct 202127.9327.9327.0027.1327.13317,900
25 Oct 202128.3528.6827.5727.9927.99432,000
22 Oct 202128.4028.5827.8728.3528.35423,500
21 Oct 202128.5429.0028.1628.6028.60205,400
20 Oct 202128.2729.2328.1628.4728.47365,200
19 Oct 202129.4530.7728.2628.4328.43335,600
18 Oct 202130.7231.5729.1129.2529.25380,300
15 Oct 202130.1931.3430.0330.8930.89212,600
14 Oct 202131.6031.6030.0030.3630.36212,300
13 Oct 202130.9531.8030.2531.1431.14328,700
12 Oct 202130.5931.7129.3930.5030.50626,800
11 Oct 202128.2731.5727.9530.9930.99802,600
08 Oct 202127.7528.8626.8128.1028.101,845,100
07 Oct 202129.1529.7724.7827.4927.4916,228,100
06 Oct 202120.1320.6719.8020.0020.0049,500
05 Oct 202121.5021.6019.9220.2320.23173,300
04 Oct 202121.7822.1920.7621.5021.5098,300
01 Oct 202121.9922.2420.6122.0022.00115,300
30 Sept 202121.2922.9921.1322.0022.00159,000
29 Sept 202121.4921.7920.8021.0021.00124,800
28 Sept 202122.0122.5821.1621.3321.33103,400
27 Sept 202122.0622.5521.6622.3322.3365,800
24 Sept 202122.6222.9922.0122.2122.2163,300
23 Sept 202123.0023.3822.6722.9422.94126,100
22 Sept 202123.7423.7422.3922.9022.90513,100
21 Sept 202123.2123.8822.9923.5923.59174,700
20 Sept 202125.1625.1623.0023.0523.05119,400
17 Sept 202125.0025.8624.7425.6325.6342,100
16 Sept 202126.2926.2924.8225.1625.1666,800
15 Sept 202126.5427.0525.3025.5625.56125,200
14 Sept 202126.5127.1826.2626.5326.5350,400
13 Sept 202127.0427.4926.3226.5926.5959,600
10 Sept 202126.3827.4326.0727.0627.0699,800
09 Sept 202126.7027.8026.3627.1027.1086,900
08 Sept 202126.2627.1723.9226.7326.73156,900
07 Sept 202126.9127.0526.2226.3326.33137,200
03 Sept 202127.3327.3326.2126.9126.9163,400
02 Sept 202126.6627.5025.9927.2327.23112,800
01 Sept 202125.5226.8625.0126.5726.5774,800
31 Aug 202126.0726.7524.6726.0826.08184,800
30 Aug 202126.5626.8925.7026.0226.0293,900
27 Aug 202125.8726.5625.5226.5626.5699,000
26 Aug 202125.1625.8724.9125.7525.75121,900
25 Aug 202124.1626.2424.0625.1025.10169,200
24 Aug 202124.6224.7523.5624.4224.42240,000
23 Aug 202122.5324.8022.5324.7724.77182,500
20 Aug 202121.7522.3820.5522.2222.22234,500
19 Aug 202119.7122.0619.2122.0222.02719,800
18 Aug 202120.1120.5219.2419.7519.75479,500
17 Aug 202118.3920.4518.3719.9919.99435,500
16 Aug 202119.3319.3818.4318.7018.70200,100
13 Aug 202119.5619.9219.2919.6019.60151,900
12 Aug 202119.4019.6119.0519.5519.5590,300
11 Aug 202118.8119.6318.5319.5919.59276,400
10 Aug 202119.6920.0018.8318.9718.97191,000
09 Aug 202119.4620.2519.0919.7219.72300,800
06 Aug 202118.9819.8918.4419.8519.85269,300
05 Aug 202119.2419.6918.5018.9018.90712,800
04 Aug 202118.1019.4017.8019.2719.27144,100
03 Aug 202117.9818.2417.2718.1018.10316,200
02 Aug 202117.0717.9117.0717.8217.82474,600
30 Jul 202117.3817.5016.7017.2017.20167,900
29 Jul 202117.0517.6116.7017.5817.58130,200
28 Jul 202116.5117.4016.5117.1017.1076,400
27 Jul 202116.7616.7616.1416.4816.48153,900
26 Jul 202118.1818.1816.2316.8616.86202,900
23 Jul 202118.5118.8517.6018.3218.32145,500
22 Jul 202118.8019.1418.3318.5618.56156,400
21 Jul 202117.7919.0117.6818.8218.82124,700
20 Jul 202117.5118.0117.4217.8617.8671,000
19 Jul 202117.0317.8417.0317.5817.58145,900
16 Jul 202117.1317.9016.8717.2417.24180,500
15 Jul 202117.6617.6616.8117.1117.11153,200
14 Jul 202117.6617.8817.1817.3117.31197,400
13 Jul 202117.9218.0817.6017.8517.85305,700
12 Jul 202117.7218.1317.5518.0218.02376,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...