Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merus N.V. CS (NQ: MRUS )

57.20 +0.55 (+0.96%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.