UK markets close in 1 hour 39 minutes

Merus N.V. (MRUS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.34+0.12 (+0.74%)
As of 09:44AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202216.0516.4316.0116.3416.3411,321
19 May 202216.0516.3515.5116.2216.22156,200
18 May 202215.9516.4815.4715.8115.81209,500
17 May 202216.5416.9316.0716.2816.28467,300
16 May 202216.0017.1115.3615.9815.98204,400
13 May 202215.9516.9314.8615.9715.97223,900
12 May 202216.0316.3414.7815.6615.66229,300
11 May 202218.0418.4016.0616.2616.26451,500
10 May 202217.7719.2516.9118.0718.07557,200
09 May 202217.4718.0016.3016.8316.83359,700
06 May 202218.5118.7417.0617.9217.92697,500
05 May 202220.0220.4718.3418.5018.50241,300
04 May 202221.1621.1618.9820.0420.04565,200
03 May 202220.8221.7620.7221.1321.13344,900
02 May 202220.2921.4720.2521.2721.27343,700
29 Apr 202221.4221.9620.3620.4020.40216,900
28 Apr 202222.0022.0120.0321.4221.42211,600
27 Apr 202221.6022.2021.2521.8121.81396,700
26 Apr 202222.8022.8021.1021.4721.47178,600
25 Apr 202222.3623.0421.9422.8222.82189,600
22 Apr 202221.7422.8121.1822.3922.39307,000
21 Apr 202223.8823.9921.7422.0022.00272,600
20 Apr 202224.3424.3423.2823.6823.68119,100
19 Apr 202223.7924.5023.4024.2824.28145,700
18 Apr 202225.8925.8923.7724.0324.0398,900
14 Apr 202224.9026.4224.5626.1626.16169,900
13 Apr 202224.1225.1723.9424.9224.92154,700
12 Apr 202225.2526.1923.9724.2624.26303,100
11 Apr 202227.5027.7525.1425.2725.27664,300
08 Apr 202228.9828.9827.2328.0028.00709,700
07 Apr 202229.1129.6327.7829.0029.00101,900
06 Apr 202228.8529.7428.0929.2529.25102,300
05 Apr 202227.8829.8227.7529.1629.16306,400
04 Apr 202227.3328.5826.0927.9927.99157,400
01 Apr 202226.5427.3825.5727.2527.25191,800
31 Mar 202226.3027.2626.1726.4426.4492,300
30 Mar 202226.4727.7126.0426.5226.52113,700
29 Mar 202225.9426.9125.9426.7826.7854,200
28 Mar 202226.7326.9125.3325.5925.5946,600
25 Mar 202227.1727.5926.5426.9726.9788,200
24 Mar 202226.9027.1026.4726.9326.9351,200
23 Mar 202227.0427.1925.9526.6526.6571,200
22 Mar 202227.2328.1426.5127.2627.2676,000
21 Mar 202227.5627.9626.9127.2127.2195,000
18 Mar 202227.9128.4827.3027.4427.44118,600
17 Mar 202227.9429.1527.8728.3028.3045,400
16 Mar 202226.5928.4426.4028.4428.44107,300
15 Mar 202226.3126.3125.0126.2026.2056,100
14 Mar 202227.1027.4625.5225.7525.75105,500
11 Mar 202227.9628.2726.9827.1927.1972,400
10 Mar 202226.9128.1326.5727.9627.9660,500
09 Mar 202226.0127.3625.5927.2727.27197,700
08 Mar 202225.9226.2425.2225.3025.30101,400
07 Mar 202226.1727.0625.1825.6825.68193,900
04 Mar 202227.0928.0526.1726.4326.43208,900
03 Mar 202229.5729.7326.3827.1627.16279,900
02 Mar 202228.4130.2628.1129.4029.40126,600
01 Mar 202228.3829.7327.6628.4828.48122,500
28 Feb 202226.5928.0926.2928.0928.09132,000
25 Feb 202225.7826.9325.1926.7726.7784,200
24 Feb 202224.4825.8624.1825.5825.58124,600
23 Feb 202225.4825.7625.0525.1525.1586,200
22 Feb 202225.3025.7824.7425.3025.30200,900
18 Feb 202226.2726.6924.8625.4425.44235,600
17 Feb 202227.6427.9626.4226.4926.49143,900
16 Feb 202226.8628.5126.7427.7527.7588,100
15 Feb 202225.8226.9525.8226.8426.84128,300
14 Feb 202226.5626.5625.5025.6225.6272,600
11 Feb 202226.5427.5826.4926.7426.7493,900
10 Feb 202226.3427.4426.0126.3326.33153,300
09 Feb 202225.5426.2725.0026.1426.14121,500
08 Feb 202225.6425.6924.2925.1625.16107,400
07 Feb 202225.8827.1525.4225.8525.85100,500
04 Feb 202224.8926.1324.7125.8425.8475,500
03 Feb 202224.7925.1524.3825.0125.0178,100
02 Feb 202225.5525.5524.0025.0725.0781,400
01 Feb 202224.7325.5024.3125.2925.29297,500
31 Jan 202223.8425.1023.6724.6124.61152,400
28 Jan 202223.7623.9422.2223.5823.58185,100
27 Jan 202225.3526.0023.8423.9823.98152,000
26 Jan 202225.7227.1724.4124.9824.98421,400
25 Jan 202226.0226.6824.7126.3126.31139,600
24 Jan 202225.4426.7324.5026.5026.50142,400
21 Jan 202225.9026.5025.1725.9025.9087,900
20 Jan 202226.6228.3426.0426.0426.04153,500
19 Jan 202226.9227.9726.4526.5226.52109,500
18 Jan 202228.1828.5026.7426.7926.79137,000
14 Jan 202227.6028.5226.4928.4628.46135,300
13 Jan 202227.7728.5026.6627.6327.63153,700
12 Jan 202229.7329.7427.5727.9327.93375,700
11 Jan 202228.6830.2328.5029.7829.78187,600
10 Jan 202228.7929.1127.8428.5028.50153,400
07 Jan 202228.9329.7628.4029.1429.14149,200
06 Jan 202229.1230.4227.8329.0729.07168,900
05 Jan 202229.5130.3028.8229.3429.34162,500
04 Jan 202230.9430.9429.3729.6829.68122,400
03 Jan 202231.9632.3730.2030.9130.91269,300
31 Dec 202132.4233.0931.7431.8031.80133,500
30 Dec 202132.0032.8831.6732.2932.29153,900
29 Dec 202132.0232.3831.4732.1232.12147,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...