UK markets close in 5 hours 28 minutes

Merus N.V. (MRUS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
22.60-1.35 (-5.64%)
At close: 04:00PM EDT
22.60 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202323.7123.7121.6822.6022.601,093,500
22 Sept 202324.9825.0823.9123.9523.95289,900
21 Sept 202324.4224.9824.0324.8124.81131,100
20 Sept 202325.0525.2224.6424.6624.66165,400
19 Sept 202324.8425.4523.9824.9824.98230,400
18 Sept 202324.3425.1723.1224.8824.88178,500
15 Sept 202324.7925.3124.0024.3724.37228,200
14 Sept 202324.2325.3524.0424.9524.95334,600
13 Sept 202324.4624.4623.6824.1324.13685,600
12 Sept 202323.9024.6323.8824.3924.39328,000
11 Sept 202323.5724.3423.2523.9523.95267,100
08 Sept 202323.7624.0422.6623.4423.44287,200
07 Sept 202322.8123.8622.2623.7723.77287,700
06 Sept 202323.1324.1322.7523.0523.05280,200
05 Sept 202323.0123.7922.5423.0023.00240,600
01 Sept 202322.4123.5322.3223.2223.22227,100
31 Aug 202321.3722.4621.3722.3722.37385,800
30 Aug 202321.6722.1621.3721.4121.41107,000
29 Aug 202321.7222.0721.4421.6421.64217,500
28 Aug 202322.3322.5120.4421.7421.74104,500
25 Aug 202321.7222.4921.2522.3222.32197,400
24 Aug 202321.7622.0321.4121.6321.63149,200
23 Aug 202321.9322.1320.9921.6221.62196,100
22 Aug 202321.7222.2321.6021.9021.90241,000
21 Aug 202321.2222.0821.1121.5621.56613,300
18 Aug 202319.9021.3019.8121.0921.09302,600
17 Aug 202320.5620.6819.8120.1320.13145,000
16 Aug 202321.5921.8120.4620.4920.49327,100
15 Aug 202323.2023.3321.5421.5921.59303,100
14 Aug 202322.6023.5622.2923.1323.13488,200
11 Aug 202323.1423.6422.4822.6222.62250,500
10 Aug 202323.0024.9822.7922.9022.90805,500
09 Aug 202322.9623.1722.4522.8922.8998,900
08 Aug 202326.0026.4522.6422.9622.96209,200
07 Aug 202325.9826.0924.7925.0525.05155,900
04 Aug 202325.9626.4425.2526.0026.00116,700
03 Aug 202325.9126.5624.8726.0226.02122,500
02 Aug 202326.1426.2724.7325.8425.84169,200
01 Aug 202326.1226.5125.8626.2826.28150,100
31 Jul 202325.6826.3225.3026.2426.24183,400
28 Jul 202325.4226.1025.4225.5225.52148,100
27 Jul 202326.0226.2224.8725.3125.31113,900
26 Jul 202326.1826.3125.5125.8325.83151,600
25 Jul 202325.9626.4525.7826.2126.2179,700
24 Jul 202326.0726.4925.7525.9625.9696,100
21 Jul 202326.7027.0525.8426.0426.04258,100
20 Jul 202326.9727.4426.4326.6926.69169,500
19 Jul 202327.3227.6226.7527.0127.01172,400
18 Jul 202326.0227.2125.6327.1527.15381,600
17 Jul 202327.4627.7025.6925.9025.90242,800
14 Jul 202326.1927.3225.8327.2927.29139,500
13 Jul 202326.4726.7226.1226.1826.1886,200
12 Jul 202326.3126.7326.0026.3426.3489,400
11 Jul 202326.5327.2625.9426.0026.00128,800
10 Jul 202326.1027.0826.1026.9726.97108,200
07 Jul 202325.5726.1325.5726.0726.07131,100
06 Jul 202326.7927.0725.6125.6725.67120,200
05 Jul 202326.5727.3226.4726.7326.73213,400
03 Jul 202326.3427.0026.3226.4826.48105,000
30 Jun 202326.4626.9425.8126.3326.33356,300
29 Jun 202325.5426.3225.2826.2826.28198,100
28 Jun 202324.6925.5524.5725.5125.51277,100
27 Jun 202325.2025.4524.5224.5524.55542,600
26 Jun 202325.7525.7524.9525.2025.20211,000
23 Jun 202326.6926.7725.4425.7525.75288,300
22 Jun 202327.0427.3626.4326.9026.90130,800
21 Jun 202326.8127.4426.3727.1827.18218,800
20 Jun 202325.9927.0825.7126.8226.82432,600
16 Jun 202326.8727.0225.9226.1526.15661,700
15 Jun 202326.3026.9826.2426.6726.67438,400
14 Jun 202326.2327.0225.7926.5026.50494,900
13 Jun 202324.2426.9124.1626.2326.23548,600
12 Jun 202323.3924.6423.0324.1424.14543,400
09 Jun 202323.2923.7822.8223.6023.60432,800
08 Jun 202322.4523.4421.7923.2923.29220,500
07 Jun 202322.8923.0322.1122.3922.39224,600
06 Jun 202322.6623.0022.3822.8022.80157,200
05 Jun 202321.9423.3421.5622.8622.86335,300
02 Jun 202322.6722.6721.2021.9521.95270,300
01 Jun 202321.4822.9121.3222.4922.49209,000
31 May 202321.0821.9020.5521.7221.72248,500
30 May 202320.8221.8020.3920.9520.95152,600
26 May 202320.5921.0020.4220.7220.7291,400
25 May 202321.5221.5220.3520.6620.66104,800
24 May 202321.7121.7520.8721.4921.49152,200
23 May 202321.5122.0020.6521.6121.61188,600
22 May 202321.5922.0220.5421.6321.63102,800
19 May 202322.0522.2321.2021.5421.54117,900
18 May 202322.0122.7021.2921.8821.88256,600
17 May 202320.7721.7220.3321.4021.40357,600
16 May 202320.7721.4320.1421.0021.00293,200
15 May 202320.1220.9920.1120.9620.96244,800
12 May 202320.9121.3319.9920.0920.09165,900
11 May 202320.8120.9620.2420.8620.86208,100
10 May 202320.6420.8620.0320.8120.81194,600
09 May 202319.9320.6018.8520.3020.303,587,600
08 May 202320.7620.9819.8919.9919.99297,200
05 May 202319.6321.2819.3120.8020.80589,900
04 May 202318.9319.1918.5018.8118.81263,400
03 May 202318.6219.2518.3318.9318.93305,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...