Merus N.V. CS (NQ: MRUS )

43.91 -1.11 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 45.06 45.15 43.62 43.91 486,819 -1.11(-2.47%)
May 16, 2024 45.15 45.94 44.61 45.02 665,303 -0.19(-0.42%)
May 15, 2024 45.55 46.10 44.74 45.21 739,555 +0.44(+0.98%)
May 14, 2024 46.06 47.10 44.58 44.77 589,606 -1.08(-2.36%)
May 13, 2024 45.06 46.63 44.74 45.85 833,158 +1.33(+2.99%)
May 10, 2024 45.25 45.25 43.83 44.52 1,074,347 -0.60(-1.33%)
May 09, 2024 47.12 48.23 45.10 45.12 560,930 -1.97(-4.18%)
May 08, 2024 48.39 48.41 46.59 47.09 822,256 -1.64(-3.37%)
May 07, 2024 47.89 48.76 47.41 48.73 557,874 +1.39(+2.94%)
May 06, 2024 48.09 49.06 46.74 47.34 518,360 -1.02(-2.11%)
May 03, 2024 48.50 49.50 47.99 48.36 289,799 +0.86(+1.81%)
May 02, 2024 47.67 48.48 46.49 47.50 733,011 +0.48(+1.02%)
May 01, 2024 45.20 47.88 45.20 47.02 761,306 +2.11(+4.70%)
Apr 30, 2024 45.16 46.19 44.38 44.91 740,338 -0.20(-0.44%)
Apr 29, 2024 45.18 46.03 43.80 45.11 975,946 +0.07(+0.16%)
Apr 26, 2024 44.66 45.84 44.00 45.04 822,968 +0.11(+0.24%)
Apr 25, 2024 41.61 45.66 41.11 44.93 1,921,425 +2.96(+7.05%)
Apr 24, 2024 41.00 42.02 40.60 41.97 741,283 +1.15(+2.82%)
Apr 23, 2024 40.89 41.77 40.68 40.82 572,348 +0.37(+0.91%)
Apr 22, 2024 39.93 41.50 39.93 40.45 705,458 +0.64(+1.61%)
Apr 19, 2024 40.56 42.38 39.27 39.81 795,015 -0.66(-1.63%)
Apr 18, 2024 41.06 41.38 39.98 40.47 243,100 -0.58(-1.41%)
Apr 17, 2024 40.58 41.58 40.01 41.05 409,867 +0.74(+1.84%)
Apr 16, 2024 41.11 41.11 39.70 40.31 820,134 -0.96(-2.33%)
Apr 15, 2024 42.32 42.41 40.66 41.27 270,965 -0.58(-1.39%)
Apr 12, 2024 42.58 42.71 41.21 41.85 310,390 -1.24(-2.88%)
Apr 11, 2024 42.25 43.19 41.98 43.09 558,810 +1.35(+3.23%)
Apr 10, 2024 42.42 42.70 41.58 41.74 436,123 -1.11(-2.59%)
Apr 09, 2024 44.06 44.37 42.73 42.85 767,096 -1.16(-2.64%)
Apr 08, 2024 44.70 44.97 43.96 44.01 454,941 -0.69(-1.54%)
Apr 05, 2024 44.09 45.24 43.89 44.70 468,391 +0.15(+0.34%)
Apr 04, 2024 46.23 46.42 44.48 44.55 374,488 -0.03(-0.07%)
Apr 03, 2024 44.84 45.27 43.96 44.58 559,226 -0.62(-1.37%)
Apr 02, 2024 44.35 45.20 43.96 45.20 313,536 +0.16(+0.36%)
Apr 01, 2024 45.45 45.60 43.78 45.04 561,743 +0.01(+0.02%)
Mar 28, 2024 44.91 45.32 44.95 45.03 703,062 +0.28(+0.63%)
Mar 27, 2024 45.15 45.15 44.10 44.75 234,581 -0.16(-0.36%)
Mar 26, 2024 45.11 45.11 44.11 44.91 304,072 +0.15(+0.34%)
Mar 25, 2024 45.91 46.49 44.00 44.76 311,140 -1.17(-2.55%)
Mar 22, 2024 47.00 47.59 45.90 45.93 697,288 -0.91(-1.94%)
Mar 21, 2024 45.94 47.28 45.74 46.84 791,424 +1.49(+3.29%)
Mar 20, 2024 44.65 45.61 44.57 45.35 574,552 +0.34(+0.76%)
Mar 19, 2024 44.17 45.99 43.83 45.01 496,246 +0.69(+1.56%)
Mar 18, 2024 44.33 45.24 43.86 44.32 756,432 +0.42(+0.96%)
Mar 15, 2024 44.74 45.01 43.39 43.90 564,094 -0.70(-1.57%)
Mar 14, 2024 45.08 45.20 43.96 44.60 812,975 -0.72(-1.59%)
Mar 13, 2024 45.89 46.84 45.08 45.32 322,662 -0.63(-1.37%)
Mar 12, 2024 47.65 48.21 45.09 45.95 937,285 -1.77(-3.71%)
Mar 11, 2024 46.49 48.15 46.22 47.72 617,884 +1.17(+2.51%)
Mar 08, 2024 47.00 48.38 45.41 46.55 844,274 -0.56(-1.19%)
Mar 07, 2024 48.35 49.17 45.84 47.11 865,650 -1.61(-3.30%)
Mar 06, 2024 50.00 50.83 47.47 48.72 897,056 -1.25(-2.50%)
Mar 05, 2024 49.77 50.63 48.92 49.97 628,723 -0.06(-0.12%)
Mar 04, 2024 51.06 51.58 49.68 50.03 968,583 -1.79(-3.45%)
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.