UK markets closed

Merus N.V. (MRUS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
14.97-0.20 (-1.32%)
At close: 04:00PM EST
14.50 -0.47 (-3.14%)
After hours: 05:04PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202214.9615.0114.5114.9714.97444,278
01 Dec 202215.3515.6514.8915.1715.17132,700
30 Nov 202215.4715.8415.1015.3515.35197,800
29 Nov 202215.3115.8115.0015.2215.2287,000
28 Nov 202215.9516.3215.0115.2215.22352,000
25 Nov 202215.6216.1015.6015.8915.8940,100
23 Nov 202216.0016.5714.6315.5315.53214,600
22 Nov 202216.4916.4915.7215.9415.94138,600
21 Nov 202216.3617.0916.2416.4116.41144,000
18 Nov 202217.2317.2815.9316.3516.35892,700
17 Nov 202218.3318.7816.8717.0617.06482,800
16 Nov 202218.3218.6217.7918.4718.47134,700
15 Nov 202219.1519.1517.9418.3318.33263,100
14 Nov 202218.4819.2517.9319.1619.16212,800
11 Nov 202218.9519.2318.3018.5518.55181,800
10 Nov 202217.8818.9417.8418.7618.76219,900
09 Nov 202218.2118.2117.6618.1118.11233,800
08 Nov 202217.3919.4117.1918.3918.39391,100
07 Nov 202217.1518.1616.8817.3517.35331,100
04 Nov 202215.3617.1015.1017.0717.07774,300
03 Nov 202212.5116.4012.0315.2815.283,881,400
02 Nov 202220.5321.2619.6120.3820.38149,300
01 Nov 202220.8921.8320.3520.5020.50240,400
31 Oct 202221.2021.5020.0620.5020.50178,500
28 Oct 202221.0821.8620.4921.3121.31372,900
27 Oct 202221.0721.9320.5221.1121.11233,500
26 Oct 202223.4124.2519.2521.3421.341,029,900
25 Oct 202222.8724.3322.4523.6623.66274,700
24 Oct 202222.8023.0021.5122.8222.82198,100
21 Oct 202221.8024.1521.7322.6422.64113,500
20 Oct 202221.9423.9721.3321.8021.80159,000
19 Oct 202222.5524.0521.4422.0022.00307,000
18 Oct 202222.7323.7522.1622.9122.91194,000
17 Oct 202222.1022.6221.7522.4722.47193,700
14 Oct 202222.4422.4421.6722.0022.00155,900
13 Oct 202220.8322.3920.4922.2622.26315,800
12 Oct 202219.4521.2519.0521.2121.21391,800
11 Oct 202219.3320.2219.0119.3319.33345,100
10 Oct 202220.1120.1619.1019.3419.34370,200
07 Oct 202220.8220.8220.0320.1520.15199,700
06 Oct 202220.2821.0620.0420.9720.97175,000
05 Oct 202220.2220.8520.1020.2820.28188,900
04 Oct 202220.2820.8220.2320.5420.54196,600
03 Oct 202219.9320.3519.3219.8819.88252,800
30 Sept 202220.0520.8219.8820.0320.03183,700
29 Sept 202219.7819.9219.3119.8019.80368,700
28 Sept 202219.6220.5819.4919.9919.99284,900
27 Sept 202218.8719.7918.8219.3319.33360,200
26 Sept 202218.7319.3218.3218.6418.64309,800
23 Sept 202218.6618.9817.8118.6818.68248,500
22 Sept 202219.8920.1018.6818.9518.95249,000
21 Sept 202220.1820.8119.6819.9619.96179,700
20 Sept 202220.0120.3219.2420.0920.09511,700
19 Sept 202222.1922.6519.6120.3220.321,067,700
16 Sept 202223.2524.9222.0322.3822.38318,200
15 Sept 202223.0023.7422.6623.6623.66105,600
14 Sept 202222.3723.1322.0023.1323.13121,300
13 Sept 202222.0523.5221.6122.5522.55206,800
12 Sept 202223.5123.7922.1622.7122.71153,200
09 Sept 202223.7723.7723.0423.4423.44231,900
08 Sept 202224.4124.9223.6723.6823.6894,000
07 Sept 202223.5324.5823.3724.5024.50184,900
06 Sept 202223.9524.2823.3123.5923.59184,300
02 Sept 202224.7324.8823.7723.9223.92152,700
01 Sept 202223.5824.9123.1924.5724.57207,800
31 Aug 202222.5823.8822.5423.6823.68171,400
30 Aug 202223.2023.5022.4822.6422.64280,100
29 Aug 202223.2123.9423.1923.2123.21157,700
26 Aug 202224.1724.1723.0523.6323.63178,000
25 Aug 202224.8125.0423.1824.3324.33154,300
24 Aug 202224.0425.0723.7224.7524.75169,900
23 Aug 202223.0023.9122.7923.7723.77111,800
22 Aug 202222.9723.5222.5022.9022.90144,600
19 Aug 202223.8324.3022.9023.1723.17108,000
18 Aug 202223.7324.2523.4024.0524.05523,700
17 Aug 202224.5024.9423.9524.0024.00147,700
16 Aug 202225.5726.3924.4024.5924.59154,300
15 Aug 202225.0026.0524.2825.7225.7289,400
12 Aug 202224.9325.9624.9325.0425.04232,200
11 Aug 202226.6128.1124.9325.0525.05757,700
10 Aug 202226.9227.6325.6926.3226.32483,900
09 Aug 202227.5129.6924.8026.5026.50538,200
08 Aug 202228.7230.8128.0328.1728.17318,600
05 Aug 202228.0029.9827.7428.9328.93324,400
04 Aug 202226.0828.4025.7928.2128.21162,500
03 Aug 202226.6627.3525.8626.1426.14160,900
02 Aug 202224.9828.2024.9826.6326.63466,000
01 Aug 202223.9525.3623.9224.7624.76134,300
29 Jul 202224.1324.2723.4024.1824.1884,400
28 Jul 202224.5224.6123.8724.3624.3684,500
27 Jul 202225.1125.1123.5124.5724.57154,400
26 Jul 202224.4025.5624.0024.9324.9394,600
25 Jul 202224.8125.0024.1424.6424.64137,200
22 Jul 202225.7226.4224.7124.8124.8198,000
21 Jul 202226.1826.3925.2425.5525.55169,500
20 Jul 202226.5327.2225.3426.0226.02164,300
19 Jul 202226.3526.9225.7526.5226.52166,400
18 Jul 202228.2028.5025.8926.1826.18392,400
15 Jul 202227.2327.9026.2327.3827.38532,500
14 Jul 202225.9228.1125.5727.4527.45579,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...