MRUS - Merus N.V.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201915.2815.2814.9515.1315.1319,898
Jul 22, 201915.0515.1114.9515.0515.0530,100
Jul 19, 201915.0015.4315.0015.0015.005,300
Jul 18, 201915.2515.3115.0015.0115.0112,400
Jul 17, 201915.8016.0015.3515.4515.4514,800
Jul 16, 201915.7016.4715.7015.7715.7746,900
Jul 15, 201915.3115.7615.1215.7515.7581,500
Jul 12, 201915.2615.8815.2315.5015.5051,400
Jul 11, 201915.0615.6714.8515.2615.2665,600
Jul 10, 201914.9215.1314.6815.0315.0323,600
Jul 09, 201915.0815.2814.4914.7014.7026,900
Jul 08, 201914.5915.2714.2114.5814.588,300
Jul 05, 201914.9015.4614.5514.5514.5535,700
Jul 03, 201914.8715.0014.6314.7614.7611,500
Jul 02, 201915.0015.0014.3014.8814.8831,200
Jul 01, 201914.2715.1813.9014.9914.9961,100
Jun 28, 201914.1914.6513.9914.6514.6559,600
Jun 27, 201914.0014.5014.0014.1214.1217,400
Jun 26, 201913.9614.2513.8514.2314.2313,100
Jun 25, 201913.8214.0113.7513.8913.8911,400
Jun 24, 201914.0014.4813.8914.0914.0911,900
Jun 21, 201914.2714.4713.9014.2614.2629,200
Jun 20, 201914.7514.7513.8213.9813.9827,300
Jun 19, 201913.7515.1613.4415.1315.1348,500
Jun 18, 201913.3713.9613.3713.8513.8514,500
Jun 17, 201913.2513.5713.2313.2613.2620,700
Jun 14, 201913.2513.7813.2313.4013.4028,100
Jun 13, 201913.2513.4213.1513.3113.3112,400
Jun 12, 201913.1713.4813.1113.3513.3510,900
Jun 11, 201913.2213.4313.1213.1213.123,700
Jun 10, 201913.3513.9013.0513.0513.0526,100
Jun 07, 201913.3713.5012.9813.3013.3010,500
Jun 06, 201912.9513.6812.9513.2313.239,000
Jun 05, 201913.3013.4712.5812.9312.9315,200
Jun 04, 201913.7613.9912.8813.3813.3834,900
Jun 03, 201914.0014.2312.8613.7413.7412,900
May 31, 201913.4714.1613.4113.9013.909,200
May 30, 201913.4713.9413.1513.5013.5018,900
May 29, 201913.2314.0013.0613.4913.4921,300
May 28, 201912.9813.4712.9813.0213.026,900
May 24, 201913.5313.5512.7113.1413.1413,500
May 23, 201913.2913.7413.1213.4913.495,800
May 22, 201913.6513.6513.2513.4013.402,800
May 21, 201913.8414.0013.2513.6613.66104,700
May 20, 201914.4214.6013.3213.5613.567,200
May 17, 201914.7014.9014.2014.4114.414,700
May 16, 201913.9414.7913.5114.7914.7918,100
May 15, 201913.6614.4913.6513.8513.856,300
May 14, 201913.8315.0013.6413.8913.898,400
May 13, 201914.0614.8013.3213.6213.6210,300
May 10, 201913.8014.6213.3014.4214.4214,100
May 09, 201914.1014.1013.4113.7513.7514,900
May 08, 201914.0714.2013.4514.1914.1915,100
May 07, 201914.2414.6714.0514.0514.058,300
May 06, 201913.5814.8012.5014.3014.3060,100
May 03, 201915.3915.4614.7514.8014.8015,300
May 02, 201916.0016.1214.9315.4715.4715,700
May 01, 201915.4415.9414.7215.6715.6737,500
Apr 30, 201916.4916.4915.3215.4415.4429,300
Apr 29, 201916.5016.5015.4216.4916.4928,100
Apr 26, 201916.3516.3515.6716.2316.2316,200
Apr 25, 201915.8716.4715.5016.2916.2914,400
Apr 24, 201916.6416.9515.0515.8915.8943,900
Apr 23, 201916.8317.6015.7015.9015.9061,000
Apr 22, 201917.0017.9916.0916.8316.83112,600
Apr 18, 201915.9715.9715.0315.7015.7032,700
Apr 17, 201915.9316.7013.8915.1515.1571,200
Apr 16, 201917.2017.2515.6116.4916.4932,600
Apr 15, 201915.1316.5215.0016.4516.4544,600
Apr 12, 201913.7714.9913.7714.7214.72108,200
Apr 11, 201913.6014.4513.5013.5713.5732,900
Apr 10, 201913.5013.6513.4013.5613.5631,000
Apr 09, 201913.6014.0013.0213.1513.1527,300
Apr 08, 201913.6114.1613.6013.6513.6540,800
Apr 05, 201914.2614.2613.5913.6113.6129,600
Apr 04, 201913.7514.0513.3613.5513.5522,100
Apr 03, 201913.9014.4713.5013.6113.6156,700
Apr 02, 201913.7513.7513.0613.0613.0610,700
Apr 01, 201914.5014.7113.6913.7713.7774,700
Mar 29, 201912.7514.8312.5114.7714.7799,100
Mar 28, 201912.7413.1312.6212.7512.756,800
Mar 27, 201912.4112.7912.3212.5912.5910,100
Mar 26, 201912.4712.4711.9611.9611.963,400
Mar 25, 201912.8012.8012.1412.4912.499,800
Mar 22, 201912.8512.8512.4712.8412.844,100
Mar 21, 201912.7712.8912.7712.8912.891,700
Mar 20, 201912.9212.9212.8512.8512.851,700
Mar 19, 201912.9513.3312.5312.5412.5433,900
Mar 18, 201912.9913.0012.5512.7412.743,500
Mar 15, 201913.3313.3312.5112.9512.953,300
Mar 14, 201913.3213.3213.0213.1313.133,800
Mar 13, 201913.5013.5012.9513.1713.1711,700
Mar 12, 201913.5713.7913.3713.4513.4510,200
Mar 11, 201913.6713.7913.5013.6513.6513,000
Mar 08, 201913.7413.7411.9013.5613.566,100
Mar 07, 201913.7513.8313.0313.7513.7523,600
Mar 06, 201913.7013.8013.2613.7513.7521,500
Mar 05, 201913.1613.5212.9213.3513.3528,500
Mar 04, 201912.7713.2912.4612.8412.8438,000
Mar 01, 201911.7512.9211.7512.7512.7539,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...