Merus N.V. CS (NQ: MRUS )

22.64 USD -0.19 (-0.83%)
Official Closing Price Updated: 7:50 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 22.98 23.21 22.25 22.64 67,977 -0.19(-0.83%)
Apr 12, 2021 23.00 23.31 22.42 22.83 91,654 -0.23(-1.00%)
Apr 09, 2021 23.17 23.40 22.78 23.06 59,100 -0.23(-0.99%)
Apr 08, 2021 22.91 23.45 22.61 23.29 90,313 +1.01(+4.53%)
Apr 07, 2021 22.85 23.09 21.94 22.28 65,884 -0.72(-3.13%)
Apr 06, 2021 23.24 23.42 22.28 23.00 91,006 -0.51(-2.17%)
Apr 05, 2021 22.35 23.51 22.09 23.51 198,231 +1.92(+8.89%)
Apr 01, 2021 21.07 21.92 20.46 21.59 167,700 +0.70(+3.35%)
Mar 31, 2021 20.30 21.20 20.24 20.89 120,991 +0.66(+3.26%)
Mar 30, 2021 18.58 20.30 18.35 20.23 590,628 +0.73(+3.74%)
Mar 29, 2021 20.98 20.98 18.90 19.50 224,722 -1.38(-6.61%)
Mar 26, 2021 21.24 21.71 19.91 20.88 81,900 -0.08(-0.38%)
Mar 25, 2021 20.35 22.38 19.90 20.96 94,553 +0.26(+1.26%)
Mar 24, 2021 22.00 22.30 20.30 20.70 121,547 -1.17(-5.35%)
Mar 23, 2021 23.03 23.03 21.23 21.87 134,155 -1.30(-5.61%)
Mar 22, 2021 23.25 23.44 22.45 23.17 191,983 +0.22(+0.96%)
Mar 19, 2021 22.76 23.88 22.35 22.95 161,000 +0.96(+4.37%)
Mar 18, 2021 23.25 24.30 21.87 21.99 75,711 -0.75(-3.30%)
Mar 17, 2021 24.84 24.84 22.73 22.74 57,677 -0.60(-2.57%)
Mar 16, 2021 23.40 24.31 22.60 23.34 550,164 +1.30(+5.90%)
Mar 15, 2021 22.84 23.52 21.28 22.04 57,900 -0.87(-3.80%)
Mar 12, 2021 22.05 24.26 21.69 22.91 54,800 +0.49(+2.19%)
Mar 11, 2021 24.53 24.53 21.98 22.42 84,837 -2.04(-8.34%)
Mar 10, 2021 23.66 24.51 22.56 24.46 71,747 +1.23(+5.29%)
Mar 09, 2021 23.18 24.38 22.10 23.23 52,144 +0.57(+2.52%)
Mar 08, 2021 23.00 23.66 22.23 22.66 113,970 -0.08(-0.35%)
Mar 05, 2021 21.96 22.94 20.40 22.74 109,800 +1.21(+5.62%)
Mar 04, 2021 22.97 23.91 21.11 21.53 148,442 -1.59(-6.88%)
Mar 03, 2021 24.02 24.35 22.65 23.12 139,903 -0.63(-2.65%)
Mar 02, 2021 23.81 24.49 22.85 23.75 100,531 -0.08(-0.34%)
Mar 01, 2021 23.00 24.08 22.84 23.83 159,190 +1.33(+5.91%)
Feb 26, 2021 20.50 22.50 20.50 22.50 194,200 +2.00(+9.76%)
Feb 25, 2021 20.98 21.48 19.35 20.50 121,023 -0.28(-1.35%)
Feb 24, 2021 21.76 22.25 20.76 20.78 116,227 -1.05(-4.81%)
Feb 23, 2021 21.66 22.42 20.18 21.83 82,723 -0.19(-0.86%)
Feb 22, 2021 22.87 23.15 21.34 22.02 109,829 -0.82(-3.59%)
Feb 19, 2021 22.66 23.18 22.43 22.84 170,000 +0.16(+0.71%)
Feb 18, 2021 23.29 23.29 22.51 22.68 105,436 -0.86(-3.65%)
Feb 17, 2021 24.24 24.40 23.05 23.54 106,266 -0.89(-3.64%)
Feb 16, 2021 24.93 25.28 23.63 24.43 255,321 -0.47(-1.89%)
Feb 12, 2021 23.53 25.11 22.70 24.90 118,700 +1.06(+4.45%)
Feb 11, 2021 23.59 24.99 23.09 23.84 101,893 +0.25(+1.06%)
Feb 10, 2021 25.58 26.50 23.32 23.59 210,470 -1.80(-7.09%)
Feb 09, 2021 26.25 26.25 25.24 25.39 71,608 -0.22(-0.86%)
Feb 08, 2021 26.20 26.42 25.36 25.61 104,497 -0.39(-1.50%)
Feb 05, 2021 25.35 26.50 25.00 26.00 137,200 +0.64(+2.52%)
Feb 04, 2021 26.32 26.32 25.00 25.36 87,541 -0.74(-2.84%)
Feb 03, 2021 26.21 26.69 24.68 26.10 157,362 -0.02(-0.08%)
Feb 02, 2021 26.97 26.97 25.49 26.12 151,817 -0.38(-1.43%)
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.