Merus N.V. CS (NQ: MRUS )

22.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 22.41 23.02 20.41 22.00 116,018 -0.30(-1.35%)
May 12, 2021 22.07 23.44 21.20 22.30 102,205 -0.03(-0.13%)
May 11, 2021 20.64 22.85 20.00 22.33 132,850 +1.41(+6.74%)
May 10, 2021 20.28 21.33 19.42 20.92 80,069 +0.61(+3.00%)
May 07, 2021 20.41 21.24 20.15 20.31 87,310 +0.02(+0.10%)
May 06, 2021 20.97 21.71 20.00 20.29 30,572 -0.83(-3.93%)
May 05, 2021 21.41 21.94 21.02 21.12 38,839 -0.31(-1.45%)
May 04, 2021 22.70 23.38 21.06 21.43 57,873 -1.35(-5.93%)
May 03, 2021 20.88 22.94 20.88 22.78 123,570 +1.84(+8.79%)
Apr 30, 2021 21.58 23.47 20.37 20.94 124,200 -0.75(-3.46%)
Apr 29, 2021 22.41 22.68 21.26 21.69 38,032 -0.62(-2.78%)
Apr 28, 2021 22.71 22.71 21.78 22.31 68,382 -0.25(-1.11%)
Apr 27, 2021 23.00 23.21 22.09 22.56 62,295 -0.80(-3.42%)
Apr 26, 2021 23.61 23.78 22.79 23.36 41,879 -0.14(-0.60%)
Apr 23, 2021 23.96 24.04 23.11 23.50 136,900 -0.25(-1.05%)
Apr 22, 2021 23.12 23.97 22.30 23.75 118,391 +0.65(+2.81%)
Apr 21, 2021 22.21 23.33 21.54 23.10 84,470 +1.04(+4.71%)
Apr 20, 2021 21.97 22.41 21.76 22.06 43,037 -0.04(-0.18%)
Apr 19, 2021 22.25 22.42 21.76 22.10 56,779 -0.42(-1.87%)
Apr 16, 2021 22.91 22.91 21.80 22.52 49,200 -0.39(-1.70%)
Apr 15, 2021 23.51 24.00 22.90 22.91 89,801 -0.31(-1.34%)
Apr 14, 2021 22.86 23.70 22.34 23.22 113,664 +0.58(+2.56%)
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%)
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.