MRUS - Merus N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202013.9914.3513.3213.6513.65492,800
May 28, 202014.0114.4513.5714.1414.14152,500
May 27, 202013.9214.7913.0014.2514.25236,400
May 26, 202015.2915.7414.3415.3615.3691,100
May 22, 202014.6315.3914.4515.1615.1667,200
May 21, 202014.4815.1714.0614.8214.82148,200
May 20, 202014.0615.0013.6614.6714.6793,600
May 19, 202013.7114.0613.3514.0614.06108,800
May 18, 202014.7114.8813.4513.8013.80102,600
May 15, 202014.0014.8513.7114.6114.61118,400
May 14, 202014.6614.9513.2814.2514.25102,200
May 13, 202015.9116.7214.7515.3315.3344,300
May 12, 202016.1816.7515.0516.1416.1445,900
May 11, 202015.3516.9015.3516.0016.0031,100
May 08, 202015.8016.5015.4515.6015.6042,400
May 07, 202015.0316.1614.6315.8715.8767,700
May 06, 202013.9115.0913.5814.8714.8740,400
May 05, 202013.6714.2413.2713.7713.7784,700
May 04, 202013.5614.1313.3413.4713.4716,900
May 01, 202014.4914.4913.1413.8613.8646,400
Apr 30, 202015.8515.9614.5314.8414.8439,800
Apr 29, 202015.5716.4515.1716.0516.0549,400
Apr 28, 202017.4017.7514.4414.8014.80179,400
Apr 27, 202016.3317.3616.2017.3617.36118,200
Apr 24, 202015.7216.5515.1116.2516.25246,200
Apr 23, 202014.4416.1714.4415.8115.81109,000
Apr 22, 202013.3414.7513.3414.3714.37133,600
Apr 21, 202012.6813.7512.0513.1013.101,345,900
Apr 20, 202013.0013.5012.8012.9012.9062,000
Apr 17, 202012.7613.5112.7613.0913.09112,500
Apr 16, 202012.0312.5011.9212.3712.37476,200
Apr 15, 202012.0012.3910.2211.8011.80129,300
Apr 14, 202012.4112.9412.1612.1812.18232,700
Apr 13, 202012.0512.6511.2511.9511.95467,400
Apr 09, 202011.5012.3411.2412.1012.1023,500
Apr 08, 202010.8511.4510.8511.1911.1944,400
Apr 07, 202011.9912.3510.8011.0011.0090,500
Apr 06, 202010.9011.8510.1911.5311.5376,100
Apr 03, 202010.7611.3510.2810.5010.5024,500
Apr 02, 202011.5511.6510.8011.0011.0050,900
Apr 01, 202011.9312.3011.2111.6011.6033,500
Mar 31, 202012.5012.6512.0612.1012.1021,000
Mar 30, 202012.7512.8512.2112.5412.5424,000
Mar 27, 202012.5912.8812.4012.4012.40204,200
Mar 26, 202012.5813.0012.3412.8112.8127,600
Mar 25, 202012.2612.4011.5512.1012.1024,500
Mar 24, 202012.5612.9811.6811.8811.88274,800
Mar 23, 202012.0512.7311.5012.0912.0923,100
Mar 20, 202012.0913.0011.5212.0112.0131,000
Mar 19, 202011.2513.0011.1011.9411.9448,800
Mar 18, 202012.0212.9911.1211.3411.3420,700
Mar 17, 202012.3013.4312.0012.7112.7180,500
Mar 16, 202012.5014.3612.0012.2812.2847,000
Mar 13, 202012.9016.5212.7316.2716.2766,200
Mar 12, 202013.0314.3312.0712.0812.0892,100
Mar 11, 202015.5215.5214.0714.5414.5478,700
Mar 10, 202016.8616.8615.5615.8215.8232,200
Mar 09, 202016.6717.3416.1916.5516.5547,700
Mar 06, 202017.6517.9816.7417.3917.3926,300
Mar 05, 202018.2218.4917.8117.9217.9231,600
Mar 04, 202018.0518.7717.7818.4618.469,900
Mar 03, 202017.6718.0016.7617.7617.7642,900
Mar 02, 202017.0717.8816.3317.5817.5835,100
Feb 28, 202016.3417.2216.3416.9016.9041,300
Feb 27, 202016.8017.1316.3616.7416.7417,700
Feb 26, 202017.3117.5016.5816.9616.9640,700
Feb 25, 202017.5017.7316.7917.3117.3139,700
Feb 24, 202018.0719.6617.0817.3517.35151,300
Feb 21, 202019.3019.3018.5618.9918.9933,300
Feb 20, 202019.3919.8018.8919.1919.1928,300
Feb 19, 202019.4120.6419.1419.4419.4492,000
Feb 18, 202018.5019.3418.1919.1519.1549,400
Feb 14, 202018.6719.0017.3718.6118.6166,000
Feb 13, 202018.0818.7017.7618.6118.6154,200
Feb 12, 202017.9018.2216.9618.1718.1749,300
Feb 11, 202017.7517.9917.4617.8917.8986,500
Feb 10, 202017.2517.7516.8917.7117.7116,800
Feb 07, 202017.0517.4416.7617.2117.2125,200
Feb 06, 202017.5417.5416.6917.2617.2653,200
Feb 05, 202016.7417.7516.6617.5417.5461,900
Feb 04, 202017.0017.1216.5316.6816.6853,000
Feb 03, 202016.3516.9616.0816.9216.9248,300
Jan 31, 202016.7616.8916.2016.3516.3577,700
Jan 30, 202017.0117.2116.9016.9016.9041,500
Jan 29, 202017.3617.4816.8917.0017.0037,600
Jan 28, 202017.2017.3616.9317.1717.1730,500
Jan 27, 202016.7717.3316.2617.1717.1782,900
Jan 24, 202016.8517.2516.6017.0217.0248,100
Jan 23, 202017.3517.3516.6016.9016.9060,500
Jan 22, 202017.3617.3616.4017.0517.0598,900
Jan 21, 202016.9617.4016.6717.0417.0447,000
Jan 17, 202017.8817.8816.6516.9816.9895,500
Jan 16, 202015.9817.8815.8817.7517.75459,200
Jan 15, 202015.3715.8415.0215.6015.6049,100
Jan 14, 202014.8915.6314.8215.2915.2942,300
Jan 13, 202014.6315.0714.5014.9014.90194,400
Jan 10, 202014.7115.2514.1214.5714.57272,700
Jan 09, 202014.5914.9514.3014.5914.5972,900
Jan 08, 202013.7714.8713.7714.4314.4357,200
Jan 07, 202014.1514.3413.5413.6913.6965,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...