Merus N.V. CS (NQ: MRUS )

21.00 USD +0.07 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 20.81 21.04 20.52 21.00 152,083 +0.07(+0.33%)
Jun 16, 2021 21.22 21.66 20.90 20.93 265,802 -0.47(-2.20%)
Jun 15, 2021 22.65 22.65 21.12 21.40 104,449 -1.25(-5.52%)
Jun 14, 2021 23.11 23.76 22.26 22.65 80,796 -0.49(-2.12%)
Jun 11, 2021 23.68 23.76 23.14 23.14 94,188 -0.51(-2.16%)
Jun 10, 2021 23.22 23.78 23.15 23.65 111,947 +0.48(+2.07%)
Jun 09, 2021 23.63 23.99 23.06 23.17 97,812 -0.33(-1.40%)
Jun 08, 2021 22.95 24.28 22.94 23.50 218,231 +0.60(+2.62%)
Jun 07, 2021 21.92 23.39 21.23 22.90 764,678 +2.22(+10.74%)
Jun 04, 2021 20.04 22.89 19.62 20.68 1,136,077 +0.68(+3.40%)
Jun 03, 2021 20.13 21.30 19.75 20.00 252,015 -0.15(-0.74%)
Jun 02, 2021 21.20 21.42 20.03 20.15 150,376 -0.93(-4.41%)
Jun 01, 2021 21.15 21.62 20.94 21.08 202,158 -0.07(-0.33%)
May 28, 2021 21.07 21.29 20.83 21.15 275,394 +0.10(+0.48%)
May 27, 2021 21.19 21.69 20.86 21.05 314,711 -0.05(-0.24%)
May 26, 2021 20.77 21.30 20.77 21.10 169,082 +0.13(+0.62%)
May 25, 2021 20.96 21.30 20.74 20.97 147,517 -0.03(-0.14%)
May 24, 2021 20.82 21.43 20.50 21.00 236,808 +0.06(+0.29%)
May 21, 2021 21.61 22.39 20.45 20.94 214,616 -0.35(-1.64%)
May 20, 2021 25.24 25.24 20.76 21.29 1,319,770 -3.93(-15.58%)
May 19, 2021 24.75 25.68 23.61 25.22 1,022,871 -0.26(-1.02%)
May 18, 2021 22.99 26.12 22.60 25.48 284,061 +2.94(+13.04%)
May 17, 2021 22.06 22.75 21.46 22.54 102,560 +0.41(+1.85%)
May 14, 2021 22.11 22.64 21.68 22.13 93,688 +0.13(+0.59%)
May 13, 2021 22.41 23.02 20.41 22.00 116,018 -0.30(-1.35%)
May 12, 2021 22.07 23.44 21.20 22.30 102,205 -0.03(-0.13%)
May 11, 2021 20.64 22.85 20.00 22.33 132,850 +1.41(+6.74%)
May 10, 2021 20.28 21.33 19.42 20.92 80,069 +0.61(+3.00%)
May 07, 2021 20.41 21.24 20.15 20.31 87,310 +0.02(+0.10%)
May 06, 2021 20.97 21.71 20.00 20.29 30,572 -0.83(-3.93%)
May 05, 2021 21.41 21.94 21.02 21.12 38,839 -0.31(-1.45%)
May 04, 2021 22.70 23.38 21.06 21.43 57,873 -1.35(-5.93%)
May 03, 2021 20.88 22.94 20.88 22.78 123,570 +1.84(+8.79%)
Apr 30, 2021 21.58 23.47 20.37 20.94 124,200 -0.75(-3.46%)
Apr 29, 2021 22.41 22.68 21.26 21.69 38,032 -0.62(-2.78%)
Apr 28, 2021 22.71 22.71 21.78 22.31 68,382 -0.25(-1.11%)
Apr 27, 2021 23.00 23.21 22.09 22.56 62,295 -0.80(-3.42%)
Apr 26, 2021 23.61 23.78 22.79 23.36 41,879 -0.14(-0.60%)
Apr 23, 2021 23.96 24.04 23.11 23.50 136,900 -0.25(-1.05%)
Apr 22, 2021 23.12 23.97 22.30 23.75 118,391 +0.65(+2.81%)
Apr 21, 2021 22.21 23.33 21.54 23.10 84,470 +1.04(+4.71%)
Apr 20, 2021 21.97 22.41 21.76 22.06 43,037 -0.04(-0.18%)
Apr 19, 2021 22.25 22.42 21.76 22.10 56,779 -0.42(-1.87%)
Apr 16, 2021 22.91 22.91 21.80 22.52 49,200 -0.39(-1.70%)
Apr 15, 2021 23.51 24.00 22.90 22.91 89,801 -0.31(-1.34%)
Apr 14, 2021 22.86 23.70 22.34 23.22 113,664 +0.58(+2.56%)
Apr 13, 2021 22.98 23.21 22.25 22.64 67,977 -0.19(-0.83%)
Apr 12, 2021 23.00 23.31 22.42 22.83 91,654 -0.23(-1.00%)
Apr 09, 2021 23.17 23.40 22.78 23.06 59,100 -0.23(-0.99%)
Apr 08, 2021 22.91 23.45 22.61 23.29 90,313 +1.01(+4.53%)
Apr 07, 2021 22.85 23.09 21.94 22.28 65,884 -0.72(-3.13%)
Apr 06, 2021 23.24 23.42 22.28 23.00 91,006 -0.51(-2.17%)
Apr 05, 2021 22.35 23.51 22.09 23.51 198,231 +1.92(+8.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.