Mail

UK markets close in 6 hours 41 minutes

FTSE 100
7,149.72
+90.27(+1.28%)
FTSE 250
22,777.36
+257.64(+1.14%)
AIM
1,191.17
+3.61(+0.30%)
GBP/EUR
1.1761
+0.0035(+0.30%)
GBP/USD
1.3319
+0.0018(+0.13%)
BTC-GBP
42,883.99
+96.16(+0.22%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	24.99	26.54	24.69	26.01	26.01	482,000
29 Nov 2021	26.82	26.95	24.91	24.98	24.98	151,100
26 Nov 2021	26.29	26.84	25.99	26.50	26.50	81,300
24 Nov 2021	25.31	26.63	24.77	26.53	26.53	210,000
23 Nov 2021	26.10	26.67	24.60	25.38	25.38	214,500
22 Nov 2021	28.40	28.92	26.17	26.25	26.25	233,800
19 Nov 2021	28.31	29.08	27.51	28.56	28.56	392,800
18 Nov 2021	28.54	29.17	28.01	28.30	28.30	146,100
17 Nov 2021	29.39	29.39	28.14	28.53	28.53	233,400
16 Nov 2021	29.54	29.75	28.38	28.65	28.65	215,100
15 Nov 2021	29.35	29.68	28.94	29.66	29.66	176,700
12 Nov 2021	29.58	29.58	27.98	29.20	29.20	266,300
11 Nov 2021	28.30	28.75	27.89	28.32	28.32	190,300
10 Nov 2021	27.23	28.48	27.15	28.28	28.28	309,600
09 Nov 2021	27.18	27.72	26.94	27.47	27.47	225,500
08 Nov 2021	29.69	29.69	26.70	27.58	27.58	398,600
05 Nov 2021	29.33	30.31	28.29	29.71	29.71	1,300,300
04 Nov 2021	31.59	32.35	31.08	31.39	31.39	158,500
03 Nov 2021	31.00	33.00	30.30	31.62	31.62	473,500
02 Nov 2021	29.12	30.55	28.38	30.50	30.50	247,200
01 Nov 2021	28.05	29.30	27.76	29.24	29.24	250,200
29 Oct 2021	27.11	28.11	26.97	28.05	28.05	200,500
28 Oct 2021	26.78	27.12	26.04	27.04	27.04	174,500
27 Oct 2021	27.05	27.61	26.48	26.85	26.85	214,200
26 Oct 2021	27.93	27.93	27.00	27.13	27.13	317,900
25 Oct 2021	28.35	28.68	27.57	27.99	27.99	432,000
22 Oct 2021	28.40	28.58	27.87	28.35	28.35	423,500
21 Oct 2021	28.54	29.00	28.16	28.60	28.60	205,400
20 Oct 2021	28.27	29.23	28.16	28.47	28.47	365,200
19 Oct 2021	29.45	30.77	28.26	28.43	28.43	335,600
18 Oct 2021	30.72	31.57	29.11	29.25	29.25	380,300
15 Oct 2021	30.19	31.34	30.03	30.89	30.89	212,600
14 Oct 2021	31.60	31.60	30.00	30.36	30.36	212,300
13 Oct 2021	30.95	31.80	30.25	31.14	31.14	328,700
12 Oct 2021	30.59	31.71	29.39	30.50	30.50	626,800
11 Oct 2021	28.27	31.57	27.95	30.99	30.99	802,600
08 Oct 2021	27.75	28.86	26.81	28.10	28.10	1,845,100
07 Oct 2021	29.15	29.77	24.78	27.49	27.49	16,228,100
06 Oct 2021	20.13	20.67	19.80	20.00	20.00	49,500
05 Oct 2021	21.50	21.60	19.92	20.23	20.23	173,300
04 Oct 2021	21.78	22.19	20.76	21.50	21.50	98,300
01 Oct 2021	21.99	22.24	20.61	22.00	22.00	115,300
30 Sept 2021	21.29	22.99	21.13	22.00	22.00	159,000
29 Sept 2021	21.49	21.79	20.80	21.00	21.00	124,800
28 Sept 2021	22.01	22.58	21.16	21.33	21.33	103,400
27 Sept 2021	22.06	22.55	21.66	22.33	22.33	65,800
24 Sept 2021	22.62	22.99	22.01	22.21	22.21	63,300
23 Sept 2021	23.00	23.38	22.67	22.94	22.94	126,100
22 Sept 2021	23.74	23.74	22.39	22.90	22.90	513,100
21 Sept 2021	23.21	23.88	22.99	23.59	23.59	174,700
20 Sept 2021	25.16	25.16	23.00	23.05	23.05	119,400
17 Sept 2021	25.00	25.86	24.74	25.63	25.63	42,100
16 Sept 2021	26.29	26.29	24.82	25.16	25.16	66,800
15 Sept 2021	26.54	27.05	25.30	25.56	25.56	125,200
14 Sept 2021	26.51	27.18	26.26	26.53	26.53	50,400
13 Sept 2021	27.04	27.49	26.32	26.59	26.59	59,600
10 Sept 2021	26.38	27.43	26.07	27.06	27.06	99,800
09 Sept 2021	26.70	27.80	26.36	27.10	27.10	86,900
08 Sept 2021	26.26	27.17	23.92	26.73	26.73	156,900
07 Sept 2021	26.91	27.05	26.22	26.33	26.33	137,200
03 Sept 2021	27.33	27.33	26.21	26.91	26.91	63,400
02 Sept 2021	26.66	27.50	25.99	27.23	27.23	112,800
01 Sept 2021	25.52	26.86	25.01	26.57	26.57	74,800
31 Aug 2021	26.07	26.75	24.67	26.08	26.08	184,800
30 Aug 2021	26.56	26.89	25.70	26.02	26.02	93,900
27 Aug 2021	25.87	26.56	25.52	26.56	26.56	99,000
26 Aug 2021	25.16	25.87	24.91	25.75	25.75	121,900
25 Aug 2021	24.16	26.24	24.06	25.10	25.10	169,200
24 Aug 2021	24.62	24.75	23.56	24.42	24.42	240,000
23 Aug 2021	22.53	24.80	22.53	24.77	24.77	182,500
20 Aug 2021	21.75	22.38	20.55	22.22	22.22	234,500
19 Aug 2021	19.71	22.06	19.21	22.02	22.02	719,800
18 Aug 2021	20.11	20.52	19.24	19.75	19.75	479,500
17 Aug 2021	18.39	20.45	18.37	19.99	19.99	435,500
16 Aug 2021	19.33	19.38	18.43	18.70	18.70	200,100
13 Aug 2021	19.56	19.92	19.29	19.60	19.60	151,900
12 Aug 2021	19.40	19.61	19.05	19.55	19.55	90,300
11 Aug 2021	18.81	19.63	18.53	19.59	19.59	276,400
10 Aug 2021	19.69	20.00	18.83	18.97	18.97	191,000
09 Aug 2021	19.46	20.25	19.09	19.72	19.72	300,800
06 Aug 2021	18.98	19.89	18.44	19.85	19.85	269,300
05 Aug 2021	19.24	19.69	18.50	18.90	18.90	712,800
04 Aug 2021	18.10	19.40	17.80	19.27	19.27	144,100
03 Aug 2021	17.98	18.24	17.27	18.10	18.10	316,200
02 Aug 2021	17.07	17.91	17.07	17.82	17.82	474,600
30 Jul 2021	17.38	17.50	16.70	17.20	17.20	167,900
29 Jul 2021	17.05	17.61	16.70	17.58	17.58	130,200
28 Jul 2021	16.51	17.40	16.51	17.10	17.10	76,400
27 Jul 2021	16.76	16.76	16.14	16.48	16.48	153,900
26 Jul 2021	18.18	18.18	16.23	16.86	16.86	202,900
23 Jul 2021	18.51	18.85	17.60	18.32	18.32	145,500
22 Jul 2021	18.80	19.14	18.33	18.56	18.56	156,400
21 Jul 2021	17.79	19.01	17.68	18.82	18.82	124,700
20 Jul 2021	17.51	18.01	17.42	17.86	17.86	71,000
19 Jul 2021	17.03	17.84	17.03	17.58	17.58	145,900
16 Jul 2021	17.13	17.90	16.87	17.24	17.24	180,500
15 Jul 2021	17.66	17.66	16.81	17.11	17.11	153,200
14 Jul 2021	17.66	17.88	17.18	17.31	17.31	197,400
13 Jul 2021	17.92	18.08	17.60	17.85	17.85	305,700
12 Jul 2021	17.72	18.13	17.55	18.02	18.02	376,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...