Advertisement
Advertisement
U.S. markets open in 5 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Merus N.V. (MRUS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
24.47+0.38 (+1.58%)
At close: 04:00PM EDT
24.47 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202325.0427.2723.6424.4724.471,339,800
Sep 27, 202322.8724.2722.6424.0924.09304,000
Sep 26, 202322.5723.1721.7222.7722.77400,300
Sep 25, 202323.7123.7121.6822.6022.601,093,500
Sep 22, 202324.9825.0823.9123.9523.95289,900
Sep 21, 202324.4224.9824.0324.8124.81131,100
Sep 20, 202325.0525.2224.6424.6624.66165,400
Sep 19, 202324.8425.4523.9824.9824.98230,400
Sep 18, 202324.3425.1723.1224.8824.88178,500
Sep 15, 202324.7925.3124.0024.3724.37228,200
Sep 14, 202324.2325.3524.0424.9524.95334,600
Sep 13, 202324.4624.4623.6824.1324.13685,600
Sep 12, 202323.9024.6323.8824.3924.39328,000
Sep 11, 202323.5724.3423.2523.9523.95267,100
Sep 08, 202323.7624.0422.6623.4423.44287,200
Sep 07, 202322.8123.8622.2623.7723.77287,700
Sep 06, 202323.1324.1322.7523.0523.05280,200
Sep 05, 202323.0123.7922.5423.0023.00240,600
Sep 01, 202322.4123.5322.3223.2223.22227,100
Aug 31, 202321.3722.4621.3722.3722.37385,800
Aug 30, 202321.6722.1621.3721.4121.41107,000
Aug 29, 202321.7222.0721.4421.6421.64217,500
Aug 28, 202322.3322.5120.4421.7421.74104,500
Aug 25, 202321.7222.4921.2522.3222.32197,400
Aug 24, 202321.7622.0321.4121.6321.63149,200
Aug 23, 202321.9322.1320.9921.6221.62196,100
Aug 22, 202321.7222.2321.6021.9021.90241,000
Aug 21, 202321.2222.0821.1121.5621.56613,300
Aug 18, 202319.9021.3019.8121.0921.09302,600
Aug 17, 202320.5620.6819.8120.1320.13145,000
Aug 16, 202321.5921.8120.4620.4920.49327,100
Aug 15, 202323.2023.3321.5421.5921.59303,100
Aug 14, 202322.6023.5622.2923.1323.13488,200
Aug 11, 202323.1423.6422.4822.6222.62250,500
Aug 10, 202323.0024.9822.7922.9022.90805,500
Aug 09, 202322.9623.1722.4522.8922.8998,900
Aug 08, 202326.0026.4522.6422.9622.96209,200
Aug 07, 202325.9826.0924.7925.0525.05155,900
Aug 04, 202325.9626.4425.2526.0026.00116,700
Aug 03, 202325.9126.5624.8726.0226.02122,500
Aug 02, 202326.1426.2724.7325.8425.84169,200
Aug 01, 202326.1226.5125.8626.2826.28150,100
Jul 31, 202325.6826.3225.3026.2426.24183,400
Jul 28, 202325.4226.1025.4225.5225.52148,100
Jul 27, 202326.0226.2224.8725.3125.31113,900
Jul 26, 202326.1826.3125.5125.8325.83151,600
Jul 25, 202325.9626.4525.7826.2126.2179,700
Jul 24, 202326.0726.4925.7525.9625.9696,100
Jul 21, 202326.7027.0525.8426.0426.04258,100
Jul 20, 202326.9727.4426.4326.6926.69169,500
Jul 19, 202327.3227.6226.7527.0127.01172,400
Jul 18, 202326.0227.2125.6327.1527.15381,600
Jul 17, 202327.4627.7025.6925.9025.90242,800
Jul 14, 202326.1927.3225.8327.2927.29139,500
Jul 13, 202326.4726.7226.1226.1826.1886,200
Jul 12, 202326.3126.7326.0026.3426.3489,400
Jul 11, 202326.5327.2625.9426.0026.00128,800
Jul 10, 202326.1027.0826.1026.9726.97108,200
Jul 07, 202325.5726.1325.5726.0726.07131,100
Jul 06, 202326.7927.0725.6125.6725.67120,200
Jul 05, 202326.5727.3226.4726.7326.73213,400
Jul 03, 202326.3427.0026.3226.4826.48105,000
Jun 30, 202326.4626.9425.8126.3326.33356,300
Jun 29, 202325.5426.3225.2826.2826.28198,100
Jun 28, 202324.6925.5524.5725.5125.51277,100
Jun 27, 202325.2025.4524.5224.5524.55542,600
Jun 26, 202325.7525.7524.9525.2025.20211,000
Jun 23, 202326.6926.7725.4425.7525.75288,300
Jun 22, 202327.0427.3626.4326.9026.90130,800
Jun 21, 202326.8127.4426.3727.1827.18218,800
Jun 20, 202325.9927.0825.7126.8226.82432,600
Jun 16, 202326.8727.0225.9226.1526.15661,700
Jun 15, 202326.3026.9826.2426.6726.67438,400
Jun 14, 202326.2327.0225.7926.5026.50494,900
Jun 13, 202324.2426.9124.1626.2326.23548,600
Jun 12, 202323.3924.6423.0324.1424.14543,400
Jun 09, 202323.2923.7822.8223.6023.60432,800
Jun 08, 202322.4523.4421.7923.2923.29220,500
Jun 07, 202322.8923.0322.1122.3922.39224,600
Jun 06, 202322.6623.0022.3822.8022.80157,200
Jun 05, 202321.9423.3421.5622.8622.86335,300
Jun 02, 202322.6722.6721.2021.9521.95270,300
Jun 01, 202321.4822.9121.3222.4922.49209,000
May 31, 202321.0821.9020.5521.7221.72248,500
May 30, 202320.8221.8020.3920.9520.95152,600
May 26, 202320.5921.0020.4220.7220.7291,400
May 25, 202321.5221.5220.3520.6620.66104,800
May 24, 202321.7121.7520.8721.4921.49152,200
May 23, 202321.5122.0020.6521.6121.61188,600
May 22, 202321.5922.0220.5421.6321.63102,800
May 19, 202322.0522.2321.2021.5421.54117,900
May 18, 202322.0122.7021.2921.8821.88256,600
May 17, 202320.7721.7220.3321.4021.40357,600
May 16, 202320.7721.4320.1421.0021.00293,200
May 15, 202320.1220.9920.1120.9620.96244,800
May 12, 202320.9121.3319.9920.0920.09165,900
May 11, 202320.8120.9620.2420.8620.86208,100
May 10, 202320.6420.8620.0320.8120.81194,600
May 09, 202319.9320.6018.8520.3020.303,587,600
May 08, 202320.7620.9819.8919.9919.99297,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement