UK markets closed

Merus N.V. (MRUS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
18.40+0.22 (+1.21%)
At close: 04:00PM EDT
18.40 0.00 (0.00%)
After hours: 04:07PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202318.2419.0518.0718.4018.40446,200
30 Mar 202317.5418.6017.1518.1818.18913,500
29 Mar 202317.7018.8517.3117.4017.40489,800
28 Mar 202317.9318.8817.4317.5617.56505,100
27 Mar 202319.5119.8117.7517.8917.89425,400
24 Mar 202319.2119.7319.0019.5519.5591,400
23 Mar 202319.3019.4718.8219.2919.29162,400
22 Mar 202320.3220.3219.0819.2219.22256,100
21 Mar 202319.8720.6518.9320.3620.36152,000
20 Mar 202320.5420.5719.3419.8019.80225,200
17 Mar 202319.9820.8019.9520.5020.50290,100
16 Mar 202320.3120.3119.7620.2420.24219,600
15 Mar 202318.5120.6518.5120.2820.28366,400
14 Mar 202318.6518.8518.1118.6518.65121,600
13 Mar 202318.3219.5218.0518.3018.30219,600
10 Mar 202319.3519.7317.8518.5018.50454,100
09 Mar 202319.5419.8118.7419.3319.33274,700
08 Mar 202319.3719.8519.2519.5319.53117,300
07 Mar 202319.2119.8619.1019.2819.2897,300
06 Mar 202318.8619.2417.9619.2419.24280,500
03 Mar 202319.3019.3218.3418.7918.79563,700
02 Mar 202319.2019.7018.8619.2219.22214,400
01 Mar 202319.8420.0818.8619.4619.46339,900
28 Feb 202318.7019.6418.4019.0719.07346,900
27 Feb 202318.9219.1517.9818.7218.72302,600
24 Feb 202318.4918.9218.0718.6618.66269,800
23 Feb 202318.4619.0918.3518.7918.79202,700
22 Feb 202318.2318.8118.0718.4518.45126,600
21 Feb 202318.3518.4717.5418.2018.20203,200
17 Feb 202318.0618.9018.0618.5418.54133,300
16 Feb 202318.3718.9618.0118.1518.15379,600
15 Feb 202317.9918.8717.5218.6118.61292,700
14 Feb 202318.2018.6317.8918.1818.18288,100
13 Feb 202317.5718.3117.0918.2118.21425,000
10 Feb 202317.8618.8017.4017.5917.59393,300
09 Feb 202316.1818.4816.0618.0318.03793,700
08 Feb 202316.8016.8015.9316.0216.0280,400
07 Feb 202316.4617.0016.0716.8616.86467,800
06 Feb 202316.0417.2615.6816.5116.51267,600
03 Feb 202316.1016.2315.7215.8315.83154,800
02 Feb 202315.7116.0815.1316.0716.07215,000
01 Feb 202315.7815.9515.1915.3615.36142,300
31 Jan 202315.6215.7214.7715.6015.60228,200
30 Jan 202314.7215.6914.5215.6115.61507,200
27 Jan 202314.6814.9314.5314.7514.75272,700
26 Jan 202315.1215.1214.6814.7514.75100,700
25 Jan 202315.2415.7214.8215.0015.00269,700
24 Jan 202314.4315.4214.0815.2115.21503,300
23 Jan 202314.8114.8114.2114.2514.25115,100
20 Jan 202314.7415.0214.4814.7314.7352,700
19 Jan 202315.0015.3514.6414.7114.7198,500
18 Jan 202315.5715.5814.9115.1115.11153,400
17 Jan 202315.4715.7915.2815.4515.45131,500
13 Jan 202315.6916.3615.1115.4315.43124,200
12 Jan 202315.5515.8915.1915.7515.75162,100
11 Jan 202315.5115.8815.2015.5415.54143,200
10 Jan 202315.3915.6614.8415.5115.51174,700
09 Jan 202315.7015.7114.8515.1615.1687,600
06 Jan 202316.0416.0415.3015.5315.5379,700
05 Jan 202316.2416.2415.5415.7515.75136,800
04 Jan 202315.7916.1015.6515.8715.87112,700
03 Jan 202315.6017.0215.5015.6215.62278,900
30 Dec 202215.4716.0414.8515.4715.47163,000
29 Dec 202214.8116.1914.8115.5915.59239,400
28 Dec 202214.2515.1414.2214.6814.68151,600
27 Dec 202214.7014.7913.9414.1914.19131,700
23 Dec 202214.6915.3114.6614.6714.67178,000
22 Dec 202214.7715.0214.3114.9414.94433,400
21 Dec 202213.8514.7913.8514.7714.77318,000
20 Dec 202212.8513.9012.8213.8913.89267,700
19 Dec 202213.2413.2412.4412.8012.80215,600
16 Dec 202213.1713.4912.8913.2113.21332,700
15 Dec 202213.6714.2313.1713.2813.28180,000
14 Dec 202213.8514.5313.3913.8613.86124,300
13 Dec 202214.0214.4213.5113.6913.69182,000
12 Dec 202213.3113.8913.3113.6213.62162,900
09 Dec 202213.2613.7312.8313.3713.37129,100
08 Dec 202213.8614.4013.1813.3413.34150,300
07 Dec 202213.7014.0013.4613.6713.67117,700
06 Dec 202214.1314.3613.6013.7913.79140,700
05 Dec 202214.9715.1814.1114.2014.20239,000
02 Dec 202214.9615.0114.5114.9714.97445,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...