Merus N.V. CS (NQ: MRUS )

26.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 26.92 27.97 26.45 26.52 109,454 -0.27(-1.01%)
Jan 18, 2022 28.18 28.50 26.74 26.79 136,969 -1.67(-5.87%)
Jan 14, 2022 28.46 0 +0.83(+3.00%)
Jan 13, 2022 27.77 28.50 26.66 27.63 153,736 -0.30(-1.07%)
Jan 12, 2022 29.73 29.74 27.57 27.93 375,710 -1.85(-6.21%)
Jan 11, 2022 28.68 30.23 28.50 29.78 187,673 +1.28(+4.49%)
Jan 10, 2022 28.79 29.11 27.90 28.50 153,414 -0.64(-2.20%)
Jan 07, 2022 28.93 29.76 28.40 29.14 149,160 +0.07(+0.24%)
Jan 06, 2022 29.12 30.42 27.83 29.07 168,883 -0.27(-0.92%)
Jan 05, 2022 29.51 30.30 28.82 29.34 162,482 -0.34(-1.15%)
Jan 04, 2022 30.94 30.94 29.37 29.68 122,410 -1.23(-3.98%)
Jan 03, 2022 31.96 32.37 30.20 30.91 269,262 -0.89(-2.80%)
Dec 31, 2021 32.42 33.09 31.74 31.80 133,526 -0.49(-1.52%)
Dec 30, 2021 32.00 32.88 31.67 32.29 153,874 +0.17(+0.53%)
Dec 29, 2021 32.02 32.38 31.47 32.12 147,018 -0.04(-0.12%)
Dec 28, 2021 31.74 32.70 31.62 32.16 127,829 +0.19(+0.59%)
Dec 27, 2021 32.30 32.56 31.35 31.97 93,985 -0.27(-0.84%)
Dec 23, 2021 31.76 32.56 31.31 32.24 212,209 +0.48(+1.51%)
Dec 22, 2021 30.95 32.16 30.16 31.76 157,596 +0.70(+2.25%)
Dec 21, 2021 30.16 31.06 29.40 31.06 746,868 +1.19(+3.98%)
Dec 20, 2021 29.87 30.77 29.17 29.87 332,338 -0.42(-1.39%)
Dec 17, 2021 29.73 30.60 29.42 30.29 632,225 -0.04(-0.13%)
Dec 16, 2021 30.47 30.74 29.58 30.33 247,957 -0.16(-0.52%)
Dec 15, 2021 27.91 30.50 27.32 30.49 350,152 +2.38(+8.47%)
Dec 14, 2021 28.04 28.75 27.09 28.11 151,140 -0.32(-1.13%)
Dec 13, 2021 28.70 29.92 27.83 28.43 195,147 -0.02(-0.07%)
Dec 10, 2021 27.17 28.51 26.93 28.45 212,161 +1.28(+4.71%)
Dec 09, 2021 26.77 28.35 26.57 27.17 160,459 +0.08(+0.30%)
Dec 08, 2021 26.35 27.51 25.94 27.09 878,537 +0.85(+3.24%)
Dec 07, 2021 25.05 26.55 25.05 26.24 143,277 +1.45(+5.85%)
Dec 06, 2021 25.50 26.57 23.68 24.79 173,428 +0.12(+0.49%)
Dec 03, 2021 25.83 25.93 24.42 24.67 164,083 -1.24(-4.79%)
Dec 02, 2021 25.12 26.36 24.55 25.91 202,716 +0.86(+3.43%)
Dec 01, 2021 26.11 26.47 24.47 25.05 225,948 -0.96(-3.69%)
Nov 30, 2021 24.99 26.54 24.69 26.01 481,955 +1.03(+4.12%)
Nov 29, 2021 26.82 26.95 24.91 24.98 151,073 -1.52(-5.74%)
Nov 26, 2021 26.29 26.84 25.99 26.50 81,342 -0.03(-0.11%)
Nov 24, 2021 25.31 26.62 24.77 26.53 209,977 +1.15(+4.53%)
Nov 23, 2021 26.10 26.67 24.60 25.38 214,549 -0.87(-3.31%)
Nov 22, 2021 28.40 28.92 26.17 26.25 233,837 -2.31(-8.09%)
Nov 19, 2021 28.31 29.08 27.51 28.56 392,824 +0.26(+0.92%)
Nov 18, 2021 28.54 28.65 28.24 28.30 146,126 -0.23(-0.81%)
Nov 17, 2021 29.39 29.39 28.14 28.53 233,438 -0.12(-0.42%)
Nov 16, 2021 29.54 29.75 28.38 28.65 214,329 -1.01(-3.41%)
Nov 15, 2021 29.35 29.68 28.94 29.66 176,707 +0.46(+1.58%)
Nov 12, 2021 29.58 29.58 27.98 29.20 266,317 +0.88(+3.11%)
Nov 11, 2021 28.30 28.75 27.89 28.32 190,309 +0.00(+0.00%)
Nov 10, 2021 27.23 28.32 309,627 +0.85(+3.09%)
Nov 09, 2021 27.18 27.72 26.94 27.47 225,464 -0.11(-0.40%)
Nov 08, 2021 29.69 29.69 26.70 27.58 398,559 -2.13(-7.17%)
Nov 05, 2021 29.33 30.31 28.29 29.71 1,300,349 -1.68(-5.35%)
Nov 04, 2021 31.59 32.35 31.08 31.39 158,455 -0.23(-0.73%)
Nov 03, 2021 31.00 33.00 30.30 31.62 473,530 +1.12(+3.67%)
Nov 02, 2021 29.12 30.55 28.38 30.50 247,227 +1.26(+4.31%)
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.