Skip to main content

Merus N.V. CS (NQ: MRUS )

53.24 -4.06 (-7.09%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.54 25.10 24.26 24.51 19,725 -0.24(-0.97%)
Feb 27, 2017 24.51 24.95 24.34 24.75 16,576 +0.13(+0.53%)
Feb 24, 2017 24.10 25.20 24.08 24.62 15,512 +0.61(+2.54%)
Feb 23, 2017 24.40 24.40 24.01 24.01 4,074 -0.05(-0.21%)
Feb 22, 2017 24.75 25.84 24.02 24.06 22,776 -0.65(-2.63%)
Feb 21, 2017 25.29 25.50 24.71 24.71 10,889 -0.51(-2.02%)
Feb 17, 2017 25.22 25.22 25.22 0 +0.22(+0.88%)
Feb 16, 2017 25.62 25.75 24.35 25.00 27,738 -0.90(-3.47%)
Feb 15, 2017 25.98 26.00 24.79 25.90 827,154 +0.41(+1.61%)
Feb 14, 2017 26.25 26.25 25.16 25.49 43,705 -0.55(-2.11%)
Feb 13, 2017 24.24 26.25 24.01 26.04 20,118 +1.96(+8.16%)
Feb 10, 2017 24.01 24.50 24.00 24.07 4,839 +0.02(+0.06%)
Feb 09, 2017 24.20 24.48 23.78 24.06 5,388 +0.11(+0.46%)
Feb 08, 2017 24.06 24.50 23.83 23.95 16,126 -0.19(-0.79%)
Feb 07, 2017 23.76 24.38 23.75 24.14 7,905 +0.17(+0.71%)
Feb 06, 2017 23.31 24.38 22.90 23.97 55,149 +0.78(+3.36%)
Feb 03, 2017 24.61 25.19 23.19 23.19 22,037 -1.30(-5.31%)
Feb 02, 2017 25.02 25.02 24.33 24.49 89,273 -0.27(-1.09%)
Feb 01, 2017 26.03 26.24 24.46 24.76 18,415 -1.35(-5.17%)
Jan 31, 2017 24.55 27.36 24.45 26.11 16,971 +1.36(+5.49%)
Jan 30, 2017 24.01 24.98 24.01 24.75 22,725 +0.81(+3.38%)
Jan 27, 2017 24.00 24.30 23.82 23.94 6,480 -0.09(-0.40%)
Jan 26, 2017 24.24 24.44 24.00 24.04 4,167 -0.09(-0.39%)
Jan 25, 2017 24.50 25.69 23.86 24.13 34,741 -0.71(-2.86%)
Jan 24, 2017 25.00 25.25 24.18 24.84 18,730 +0.34(+1.39%)
Jan 23, 2017 25.23 25.26 23.77 24.50 9,076 -0.26(-1.05%)
Jan 20, 2017 24.75 25.00 24.08 24.76 36,956 +0.32(+1.31%)
Jan 19, 2017 24.51 24.93 23.87 24.44 36,805 +0.36(+1.50%)
Jan 18, 2017 24.00 24.39 23.77 24.08 27,869 +0.08(+0.33%)
Jan 17, 2017 23.55 25.47 23.55 24.00 17,430 +0.80(+3.45%)
Jan 13, 2017 23.20 23.20 23.20 0 -0.76(-3.17%)
Jan 12, 2017 21.77 23.96 21.77 23.96 16,149 +2.21(+10.16%)
Jan 11, 2017 22.50 22.50 21.51 21.75 19,585 -0.99(-4.35%)
Jan 10, 2017 23.35 23.80 22.50 22.74 9,820 -0.64(-2.74%)
Jan 09, 2017 24.56 24.63 23.38 23.38 27,038 -0.98(-4.02%)
Jan 06, 2017 24.89 24.91 23.08 24.36 19,474 +0.12(+0.50%)
Jan 05, 2017 26.25 26.25 23.48 24.24 39,233 -1.64(-6.34%)
Jan 04, 2017 21.50 26.13 21.17 25.88 106,436 +4.81(+22.83%)
Jan 03, 2017 21.29 21.30 20.55 21.07 13,045 -0.04(-0.19%)
Dec 30, 2016 21.11 21.11 21.11 0 -0.27(-1.26%)
Dec 29, 2016 20.85 21.50 19.80 21.38 38,664 +0.41(+1.96%)
Dec 28, 2016 21.60 21.60 20.90 20.97 9,883 +0.06(+0.29%)
Dec 27, 2016 19.98 21.00 19.98 20.91 35,128 +0.97(+4.86%)
Dec 23, 2016 19.94 19.94 19.94 0 -0.05(-0.25%)
Dec 22, 2016 21.23 21.28 19.81 19.99 74,110 -0.23(-1.14%)
Dec 21, 2016 22.00 22.18 19.60 20.22 808,650 +6.07(+42.90%)
Dec 20, 2016 14.60 14.71 13.13 14.15 5,962 +0.00(+0.00%)
Dec 19, 2016 14.00 14.50 13.53 14.15 14,493 +0.30(+2.17%)
Dec 16, 2016 16.75 16.75 13.85 13.85 1,302 -1.15(-7.67%)
Dec 15, 2016 15.50 15.50 15.00 15.00 1,779 -0.12(-0.83%)
Dec 14, 2016 15.50 15.67 15.09 15.12 3,412 -0.38(-2.42%)
Dec 13, 2016 15.75 15.75 15.50 15.50 733 -0.15(-0.96%)
Dec 12, 2016 15.80 16.02 15.50 15.65 1,788 -0.10(-0.63%)
Dec 09, 2016 15.80 15.80 15.75 15.75 2,739 +0.25(+1.61%)
Dec 08, 2016 15.76 15.76 15.50 15.50 541 -0.10(-0.64%)
Dec 07, 2016 17.49 17.49 15.60 15.60 660 +0.28(+1.83%)
Dec 06, 2016 15.65 15.75 15.25 15.32 822 +0.23(+1.52%)
Dec 05, 2016 15.50 15.60 15.07 15.09 1,662 -0.01(-0.07%)
Dec 02, 2016 15.20 15.64 15.10 15.10 1,375 +0.09(+0.60%)
Dec 01, 2016 15.85 15.85 15.01 15.01 395 -0.16(-1.03%)
Nov 30, 2016 15.60 15.60 15.17 15.17 1,847 -0.73(-4.62%)
Nov 29, 2016 16.62 16.62 15.90 15.90 2,040 +0.00(+0.00%)
Nov 28, 2016 17.50 17.50 15.90 15.90 3,665 +0.39(+2.51%)
Nov 21, 2016 15.51 15.51 15.51 6 -1.98(-11.32%)
Nov 18, 2016 16.50 17.49 16.50 17.49 542 +1.49(+9.31%)
Nov 17, 2016 17.00 17.16 16.00 16.00 1,968 -0.76(-4.53%)
Nov 16, 2016 16.95 16.99 16.76 16.76 637 -0.23(-1.35%)
Nov 15, 2016 17.50 17.50 16.30 16.99 7,192 +0.14(+0.83%)
Nov 14, 2016 17.47 17.50 16.85 16.85 5,764 -0.55(-3.16%)
Nov 11, 2016 16.69 17.65 16.69 17.40 1,119 +0.91(+5.55%)
Nov 10, 2016 16.45 16.49 16.45 16.49 1,757 +0.64(+4.01%)
Nov 08, 2016 15.85 15.85 15.85 277 +0.60(+3.93%)
Nov 07, 2016 14.85 16.41 14.85 15.25 9,279 +0.04(+0.26%)
Nov 04, 2016 17.74 17.75 15.21 15.21 2,681 -2.74(-15.26%)
Nov 03, 2016 14.85 17.95 14.85 17.95 958 +2.59(+16.86%)
Nov 02, 2016 17.00 17.00 15.02 15.36 3,995 -1.44(-8.57%)
Nov 01, 2016 17.85 17.85 16.80 16.80 2,589 -1.00(-5.62%)
Oct 31, 2016 17.90 17.93 17.80 17.80 3,273 -0.32(-1.77%)
Oct 28, 2016 18.58 18.58 18.01 18.12 3,683 -0.29(-1.59%)
Oct 26, 2016 18.41 18.41 18.41 59 +0.13(+0.69%)
Oct 25, 2016 18.59 19.63 17.80 18.29 5,269 -0.51(-2.73%)
Oct 24, 2016 19.40 19.53 18.80 18.80 5,482 +0.04(+0.21%)
Oct 21, 2016 18.85 19.00 18.76 18.76 2,425 +0.16(+0.86%)
Oct 20, 2016 18.55 19.36 18.55 18.60 2,580 +0.05(+0.27%)
Oct 19, 2016 18.42 18.97 18.26 18.55 5,241 +0.64(+3.57%)
Oct 18, 2016 17.60 18.44 17.52 17.91 2,047 +0.39(+2.23%)
Oct 17, 2016 17.61 17.61 17.45 17.52 1,170 +0.01(+0.06%)
Oct 14, 2016 18.58 18.58 17.50 17.51 1,652 +0.59(+3.49%)
Oct 13, 2016 16.77 17.69 16.55 16.92 4,298 +0.19(+1.14%)
Oct 12, 2016 17.20 17.27 16.50 16.73 8,584 -0.48(-2.79%)
Oct 11, 2016 17.52 17.60 17.20 17.21 6,663 -0.45(-2.55%)
Oct 10, 2016 17.77 18.07 17.61 17.66 3,611 -0.33(-1.83%)
Oct 07, 2016 17.35 18.00 17.35 17.99 5,581 +0.53(+3.04%)
Oct 06, 2016 18.39 18.53 16.81 17.46 18,362 -0.70(-3.85%)
Oct 05, 2016 18.59 18.83 18.15 18.16 7,193 +0.16(+0.89%)
Oct 04, 2016 18.01 19.40 17.79 18.00 10,539 +0.18(+1.01%)
Oct 03, 2016 16.71 18.51 15.56 17.82 47,763 +1.07(+6.39%)
Sep 30, 2016 16.00 16.98 15.00 16.75 27,518 +1.76(+11.74%)
Sep 29, 2016 12.60 16.71 12.60 14.99 116,190 +2.79(+22.90%)
Sep 28, 2016 11.32 12.34 11.32 12.20 7,677 +0.96(+8.51%)
Sep 27, 2016 11.50 11.50 11.11 11.24 3,587 -0.27(-2.35%)
Sep 26, 2016 11.15 11.81 11.15 11.51 2,563 -0.17(-1.46%)
Sep 23, 2016 10.73 11.68 10.73 11.68 5,410 +1.03(+9.67%)
Sep 22, 2016 10.50 10.65 10.50 10.65 2,231 -0.01(-0.09%)
Sep 21, 2016 10.60 10.70 10.25 10.66 3,152 +0.32(+3.09%)
Sep 20, 2016 10.64 10.64 10.34 10.34 6,603 -0.30(-2.82%)
Sep 19, 2016 10.22 10.64 10.15 10.64 6,195 +0.34(+3.30%)
Sep 16, 2016 10.48 10.48 10.00 10.30 5,646 +0.43(+4.36%)
Sep 15, 2016 9.770 10.30 9.770 9.870 7,000 -0.02(-0.20%)
Sep 14, 2016 9.990 10.27 9.870 9.890 4,586 +0.20(+2.06%)
Sep 13, 2016 10.01 10.01 9.690 9.690 4,012 -0.17(-1.72%)
Sep 12, 2016 9.984 10.08 9.500 9.860 14,848 -0.12(-1.20%)
Sep 09, 2016 9.400 9.980 9.300 9.980 26,550 +0.55(+5.89%)
Sep 08, 2016 9.300 9.600 9.190 9.425 11,550 +0.17(+1.78%)
Sep 07, 2016 9.150 9.500 9.150 9.260 10,679 +0.11(+1.20%)
Sep 06, 2016 9.100 9.150 8.845 9.150 1,178 +0.05(+0.55%)
Aug 31, 2016 9.150 9.100 9.100 9.100 2,200 +0.00(+0.00%)
Aug 30, 2016 9.080 9.100 9.080 9.100 450 +0.03(+0.33%)
Aug 29, 2016 9.050 9.070 9.050 9.070 3,314 +0.16(+1.80%)
Aug 26, 2016 8.910 8.910 8.910 8.910 150 -0.22(-2.41%)
Aug 25, 2016 8.890 9.364 8.740 9.130 3,416 -0.07(-0.76%)
Aug 24, 2016 9.090 9.200 9.001 9.200 2,044 +0.08(+0.88%)
Aug 23, 2016 8.960 9.280 8.957 9.120 5,197 -0.08(-0.87%)
Aug 22, 2016 8.835 9.430 8.692 9.200 2,828 +0.17(+1.88%)
Aug 19, 2016 8.670 9.376 8.670 9.030 15,544 -0.09(-0.99%)
Aug 18, 2016 9.250 9.267 9.000 9.120 6,534 -0.28(-2.98%)
Aug 17, 2016 9.110 9.700 9.000 9.400 5,690 +0.10(+1.08%)
Aug 16, 2016 9.080 9.430 9.080 9.300 7,958 +0.22(+2.42%)
Aug 15, 2016 9.600 9.600 9.080 9.080 900 +0.08(+0.89%)
Aug 11, 2016 8.420 9.000 9.000 9.000 269 -0.21(-2.28%)
Aug 10, 2016 9.050 9.210 8.960 9.210 5,534 +0.04(+0.44%)
Aug 09, 2016 9.250 9.250 8.900 9.170 4,522 -0.11(-1.19%)
Aug 08, 2016 9.260 9.300 8.970 9.280 3,253 -0.03(-0.35%)
Aug 05, 2016 9.313 9.313 9.313 9.313 344 +0.34(+3.82%)
Aug 04, 2016 8.858 8.970 8.858 8.970 305 +0.00(+0.00%)
Aug 03, 2016 9.380 9.380 8.760 8.970 4,882 -0.47(-4.98%)
Aug 02, 2016 9.495 9.499 9.210 9.440 1,275 -0.25(-2.58%)
Aug 01, 2016 10.20 10.20 9.510 9.690 8,123 -0.85(-8.06%)
Jul 29, 2016 8.500 10.89 8.500 10.54 20,067 +2.04(+24.00%)
Jul 28, 2016 8.500 8.550 8.345 8.500 3,231 +0.03(+0.35%)
Jul 27, 2016 8.680 8.680 8.250 8.470 10,208 +0.06(+0.71%)
Jul 26, 2016 8.410 8.410 8.410 8.410 138 -0.07(-0.83%)
Jul 25, 2016 8.680 8.680 8.480 8.480 372 +0.00(+0.00%)
Jul 22, 2016 8.700 8.700 8.370 8.480 26,546 +0.03(+0.36%)
Jul 21, 2016 8.400 8.555 8.400 8.450 5,326 +0.06(+0.72%)
Jul 20, 2016 8.040 8.400 8.000 8.390 5,195 +0.14(+1.70%)
Jul 19, 2016 8.350 8.730 8.250 8.250 380 -0.01(-0.12%)
Jul 18, 2016 8.370 8.399 8.150 8.260 6,786 -0.13(-1.55%)
Jul 15, 2016 8.250 8.400 8.200 8.390 4,622 +0.23(+2.82%)
Jul 14, 2016 8.180 8.180 8.150 8.160 1,110 +0.01(+0.12%)
Jul 13, 2016 8.400 8.400 8.150 8.150 1,313 -0.05(-0.61%)
Jul 12, 2016 8.200 8.200 8.200 8.200 100 -0.24(-2.84%)
Jul 11, 2016 8.900 8.940 8.180 8.440 9,732 -0.22(-2.54%)
Jul 08, 2016 8.832 8.865 8.660 8.660 4,156 +0.22(+2.61%)
Jul 07, 2016 8.530 8.530 8.440 8.440 5,551 +0.33(+4.07%)
Jul 05, 2016 8.140 8.140 8.110 8.110 1,571 +0.09(+1.12%)
Jul 01, 2016 8.000 8.020 8.020 8.020 1,300 +0.03(+0.38%)
Jun 30, 2016 7.960 7.990 7.960 7.990 201 -0.01(-0.12%)
Jun 29, 2016 7.960 8.000 7.950 8.000 1,400 +0.00(+0.00%)
Jun 28, 2016 8.390 8.390 7.950 8.000 2,851 -0.09(-1.11%)
Jun 27, 2016 7.970 8.090 7.780 8.090 12,336 +0.09(+1.12%)
Jun 24, 2016 7.850 8.200 7.845 8.000 9,920 +0.14(+1.78%)
Jun 23, 2016 7.710 7.900 7.255 7.860 13,321 -0.12(-1.50%)
Jun 22, 2016 7.795 8.000 7.795 7.980 30,743 +0.17(+2.18%)
Jun 21, 2016 8.000 8.135 7.690 7.810 41,096 -0.36(-4.41%)
Jun 20, 2016 8.390 8.440 8.030 8.170 16,385 +0.02(+0.25%)
Jun 17, 2016 8.550 9.320 8.080 8.150 153,075 -0.37(-4.34%)
Jun 16, 2016 7.900 8.890 7.750 8.520 139,482 +0.32(+3.90%)
Jun 15, 2016 8.360 8.840 7.600 8.200 102,730 -0.16(-1.91%)
Jun 14, 2016 9.070 9.400 8.020 8.360 152,220 -0.93(-10.01%)
Jun 13, 2016 9.570 9.570 9.100 9.290 27,794 +0.14(+1.53%)
Jun 10, 2016 9.060 9.590 8.750 9.150 6,482 -0.50(-5.18%)
Jun 09, 2016 8.790 9.650 8.790 9.650 8,423 +0.59(+6.51%)
Jun 08, 2016 9.800 9.800 8.750 9.060 22,522 -0.74(-7.55%)
Jun 07, 2016 9.500 9.900 9.500 9.800 8,760 +0.45(+4.81%)
Jun 06, 2016 8.670 9.350 8.670 9.350 20,195 +0.84(+9.87%)
Jun 03, 2016 8.950 8.950 8.260 8.510 6,818 -0.31(-3.51%)
Jun 02, 2016 8.990 8.990 8.610 8.820 31,409 +0.13(+1.50%)
Jun 01, 2016 8.980 8.980 8.240 8.690 20,020 +0.08(+0.93%)
May 31, 2016 7.530 8.760 7.530 8.610 51,966 +0.99(+12.99%)
May 27, 2016 8.500 7.620 7.620 7.620 155,300 -0.73(-8.74%)
May 26, 2016 10.34 10.43 8.300 8.350 224,646 -1.87(-18.30%)
May 25, 2016 10.21 10.34 10.20 10.22 7,728 +0.06(+0.59%)
May 24, 2016 10.02 10.40 10.02 10.16 13,608 +0.15(+1.50%)
May 23, 2016 9.850 10.10 9.850 10.01 49,187 +0.01(+0.10%)
May 20, 2016 10.00 10.23 9.910 10.00 196,453 -0.04(-0.40%)
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.