Merus N.V. CS (NQ: MRUS )

54.84 +0.90 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 54.04 54.90 53.01 54.84 616,080 +0.90(+1.67%)
Jun 20, 2024 54.05 55.43 53.50 53.94 621,705 -0.30(-0.55%)
Jun 18, 2024 55.76 55.92 53.92 54.24 681,153 -1.53(-2.74%)
Jun 17, 2024 56.59 56.96 54.78 55.77 709,633 -0.78(-1.38%)
Jun 14, 2024 57.24 58.15 55.28 56.55 566,655 -1.10(-1.91%)
Jun 13, 2024 56.63 58.58 56.41 57.65 1,238,275 +0.99(+1.75%)
Jun 12, 2024 57.84 59.66 56.32 56.66 949,676 -0.45(-0.79%)
Jun 11, 2024 53.25 57.20 53.25 57.11 1,585,152 +3.78(+7.09%)
Jun 10, 2024 52.76 53.52 51.71 53.33 793,230 +0.43(+0.81%)
Jun 07, 2024 53.18 54.50 52.65 52.90 669,384 -0.81(-1.51%)
Jun 06, 2024 53.00 54.71 52.56 53.71 1,136,795 +1.31(+2.50%)
Jun 05, 2024 50.45 52.54 48.93 52.40 1,291,581 +2.04(+4.05%)
Jun 04, 2024 53.40 53.73 50.04 50.36 1,927,061 -2.58(-4.87%)
Jun 03, 2024 53.08 55.74 52.00 52.94 2,388,309 -0.30(-0.56%)
May 31, 2024 57.38 57.98 52.77 53.24 1,717,915 -4.06(-7.09%)
May 30, 2024 55.25 58.02 55.20 57.30 2,906,102 +3.30(+6.11%)
May 29, 2024 54.80 55.36 53.25 54.00 1,070,132 -0.87(-1.59%)
May 28, 2024 58.99 59.11 53.00 54.87 3,858,183 -5.12(-8.53%)
May 24, 2024 52.60 61.61 52.34 59.99 6,908,198 +15.92(+36.12%)
May 23, 2024 43.65 44.63 43.33 44.07 1,599,522 +0.67(+1.54%)
May 22, 2024 43.58 44.63 43.35 43.40 472,778 -0.32(-0.73%)
May 21, 2024 43.41 44.34 42.60 43.72 901,846 +0.09(+0.21%)
May 20, 2024 43.87 44.29 42.93 43.63 843,069 -0.28(-0.64%)
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%)
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.