NasdaqGM - Nasdaq Real Time Price USD

Merus N.V. (MRUS)

41.97 +1.15 (+2.82%)
At close: April 24 at 4:00 PM EDT
41.30 -0.67 (-1.60%)
After hours: April 24 at 7:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 41.00 42.02 40.60 41.97 41.97 737,700
Apr 23, 2024 40.89 41.77 40.68 40.82 40.82 572,300
Apr 22, 2024 39.93 41.50 39.93 40.45 40.45 705,500
Apr 19, 2024 40.56 42.38 39.27 39.81 39.81 795,000
Apr 18, 2024 41.06 41.38 39.98 40.47 40.47 243,100
Apr 17, 2024 40.58 41.58 40.01 41.05 41.05 409,900
Apr 16, 2024 41.11 41.11 39.70 40.31 40.31 820,100
Apr 15, 2024 42.32 42.41 40.66 41.27 41.27 271,000
Apr 12, 2024 42.58 42.71 41.21 41.85 41.85 310,400
Apr 11, 2024 42.25 43.19 41.98 43.09 43.09 558,800
Apr 10, 2024 42.42 42.70 41.58 41.74 41.74 436,100
Apr 9, 2024 44.06 44.37 42.73 42.85 42.85 767,100
Apr 8, 2024 44.70 44.97 43.96 44.01 44.01 454,900
Apr 5, 2024 44.09 45.24 43.89 44.70 44.70 468,400
Apr 4, 2024 46.23 46.42 44.48 44.55 44.55 374,500
Apr 3, 2024 44.84 45.27 43.96 44.58 44.58 559,200
Apr 2, 2024 44.35 45.20 43.96 45.20 45.20 313,500
Apr 1, 2024 45.45 45.60 43.78 45.04 45.04 561,700
Mar 28, 2024 44.91 45.32 43.87 45.03 45.03 703,100
Mar 27, 2024 45.15 45.15 44.10 44.75 44.75 234,600
Mar 26, 2024 45.11 45.11 44.11 44.91 44.91 304,000
Mar 25, 2024 45.91 46.49 44.00 44.76 44.76 311,100
Mar 22, 2024 47.00 47.59 45.90 45.93 45.93 697,300
Mar 21, 2024 45.94 47.28 45.74 46.84 46.84 791,400
Mar 20, 2024 44.65 45.61 44.57 45.35 45.35 574,600
Mar 19, 2024 44.17 45.99 43.83 45.01 45.01 496,200
Mar 18, 2024 44.33 45.24 43.86 44.32 44.32 756,400
Mar 15, 2024 44.74 45.01 43.39 43.90 43.90 564,100
Mar 14, 2024 45.08 45.19 43.96 44.60 44.60 813,000
Mar 13, 2024 45.89 46.84 45.08 45.32 45.32 322,700
Mar 12, 2024 47.65 48.21 45.09 45.95 45.95 937,300
Mar 11, 2024 46.49 48.15 46.22 47.72 47.72 617,900
Mar 8, 2024 47.00 48.38 45.41 46.55 46.55 844,300
Mar 7, 2024 48.35 49.17 45.84 47.11 47.11 865,700
Mar 6, 2024 50.00 50.83 47.47 48.72 48.72 897,100
Mar 5, 2024 49.77 50.63 48.92 49.97 49.97 628,700
Mar 4, 2024 51.06 51.58 49.68 50.03 50.03 968,600
Mar 1, 2024 48.90 52.03 48.48 51.82 51.82 1,064,300
Feb 29, 2024 49.82 50.11 47.89 48.48 48.48 639,800
Feb 28, 2024 49.00 49.50 47.78 48.70 48.70 334,900
Feb 27, 2024 47.77 49.01 46.95 48.94 48.94 765,100
Feb 26, 2024 47.45 48.23 46.50 47.60 47.60 352,500
Feb 23, 2024 47.50 47.99 46.26 47.45 47.45 506,400
Feb 22, 2024 45.40 47.36 45.40 47.27 47.27 219,700
Feb 21, 2024 44.13 45.50 43.78 45.00 45.00 381,600
Feb 20, 2024 45.34 45.88 44.06 44.91 44.91 699,900
Feb 16, 2024 43.13 46.30 41.19 46.03 46.03 957,100
Feb 15, 2024 42.50 43.67 41.97 43.47 43.47 559,200
Feb 14, 2024 42.41 43.25 41.89 42.06 42.06 253,700
Feb 13, 2024 40.67 42.29 40.35 42.02 42.02 467,600
Feb 12, 2024 41.00 42.56 40.59 42.04 42.04 881,000
Feb 9, 2024 40.28 41.49 40.08 41.00 41.00 910,900
Feb 8, 2024 37.75 40.74 37.66 40.06 40.06 1,230,300
Feb 7, 2024 36.18 38.07 35.67 38.06 38.06 436,800
Feb 6, 2024 36.12 36.61 35.44 36.14 36.14 686,200
Feb 5, 2024 35.16 36.44 35.06 36.19 36.19 526,800
Feb 2, 2024 35.83 36.15 35.27 35.46 35.46 264,300
Feb 1, 2024 36.35 36.35 35.57 36.09 36.09 556,900
Jan 31, 2024 35.67 36.97 35.65 35.68 35.68 257,200
Jan 30, 2024 35.32 35.99 34.76 35.72 35.72 292,500
Jan 29, 2024 34.07 35.59 33.83 35.42 35.42 433,200
Jan 26, 2024 34.22 35.18 33.72 34.04 34.04 698,600
Jan 25, 2024 33.89 35.15 33.60 34.10 34.10 437,600
Jan 24, 2024 35.28 35.28 33.69 33.75 33.75 331,800
Jan 23, 2024 35.16 35.48 33.97 34.61 34.61 364,300
Jan 22, 2024 35.49 35.78 33.99 34.88 34.88 311,400
Jan 19, 2024 31.97 35.16 31.62 34.99 34.99 1,266,100
Jan 18, 2024 32.17 32.56 31.27 31.86 31.86 266,900
Jan 17, 2024 32.90 32.90 31.72 32.14 32.14 494,300
Jan 16, 2024 32.41 33.76 31.68 33.63 33.63 536,000
Jan 12, 2024 31.92 33.15 31.92 32.59 32.59 256,400
Jan 11, 2024 32.43 32.92 30.04 31.51 31.51 975,100
Jan 10, 2024 32.50 33.44 31.91 32.88 32.88 304,700
Jan 9, 2024 32.79 33.13 32.00 32.50 32.50 706,500
Jan 8, 2024 28.43 33.51 28.41 33.18 33.18 1,834,400
Jan 5, 2024 29.24 29.36 28.12 28.52 28.52 260,900
Jan 4, 2024 27.86 29.64 27.72 29.44 29.44 482,500
Jan 3, 2024 28.36 28.90 27.74 28.03 28.03 285,100
Jan 2, 2024 27.11 28.62 27.11 28.62 28.62 285,100
Dec 29, 2023 27.99 28.24 27.41 27.50 27.50 232,200
Dec 28, 2023 28.62 28.81 27.96 28.13 28.13 227,400
Dec 27, 2023 28.75 28.93 27.84 28.57 28.57 394,600
Dec 26, 2023 27.49 29.01 27.49 28.66 28.66 336,000
Dec 22, 2023 26.86 27.47 26.69 27.07 27.07 704,400
Dec 21, 2023 26.32 26.65 25.83 26.40 26.40 258,800
Dec 20, 2023 26.84 27.30 25.68 25.88 25.88 368,300
Dec 19, 2023 25.13 27.08 24.95 26.81 26.81 740,200
Dec 18, 2023 25.42 25.44 24.82 24.95 24.95 383,200
Dec 15, 2023 25.13 25.90 24.68 25.24 25.24 790,900
Dec 14, 2023 24.30 25.31 24.07 25.28 25.28 754,400
Dec 13, 2023 23.61 24.03 22.75 23.78 23.78 541,900
Dec 12, 2023 22.86 23.73 22.27 23.53 23.53 291,200
Dec 11, 2023 23.95 23.95 22.77 22.86 22.86 407,900
Dec 8, 2023 24.56 24.92 23.76 23.93 23.93 344,300
Dec 7, 2023 24.74 25.01 24.63 24.76 24.76 429,300
Dec 6, 2023 24.02 24.95 23.81 24.78 24.78 331,800
Dec 5, 2023 23.42 24.23 23.24 23.99 23.99 575,000
Dec 4, 2023 25.10 25.14 22.70 23.59 23.59 1,992,600
Dec 1, 2023 24.58 25.46 23.78 25.13 25.13 867,300
Nov 30, 2023 23.87 25.56 23.74 24.74 24.74 781,800
Nov 29, 2023 24.19 24.79 23.42 23.58 23.58 254,300
Nov 28, 2023 24.28 24.38 23.04 24.02 24.02 234,600
Nov 27, 2023 24.02 24.30 22.26 24.21 24.21 612,700
Nov 24, 2023 23.89 24.73 23.71 24.14 24.14 120,900
Nov 22, 2023 23.99 24.17 23.47 23.64 23.64 180,500
Nov 21, 2023 24.03 24.66 23.50 23.66 23.66 104,600
Nov 20, 2023 24.31 24.94 24.20 24.30 24.30 135,000
Nov 17, 2023 24.14 24.90 24.12 24.30 24.30 168,500
Nov 16, 2023 23.82 24.50 23.11 23.80 23.80 273,600
Nov 15, 2023 24.06 24.74 23.74 23.97 23.97 218,000
Nov 14, 2023 23.44 24.56 22.50 24.15 24.15 134,900
Nov 13, 2023 22.90 23.24 22.01 22.48 22.48 121,000
Nov 10, 2023 22.98 23.16 22.18 22.90 22.90 127,800
Nov 9, 2023 23.48 23.75 22.40 22.75 22.75 189,200
Nov 8, 2023 24.36 24.36 22.50 23.32 23.32 211,900
Nov 7, 2023 24.03 24.54 23.75 24.23 24.23 233,600
Nov 6, 2023 25.19 25.25 23.85 24.01 24.01 212,800
Nov 3, 2023 22.71 24.88 22.15 24.88 24.88 787,600
Nov 2, 2023 21.51 22.79 21.51 21.94 21.94 288,300
Nov 1, 2023 20.07 20.99 20.00 20.79 20.79 311,300
Oct 31, 2023 20.13 20.45 19.89 20.11 20.11 457,200
Oct 30, 2023 20.34 21.06 19.81 20.10 20.10 292,400
Oct 27, 2023 20.51 20.85 19.95 20.06 20.06 330,000
Oct 26, 2023 20.30 20.75 20.15 20.51 20.51 227,700
Oct 25, 2023 21.06 21.39 20.32 20.32 20.32 443,300
Oct 24, 2023 20.99 21.45 20.39 21.10 21.10 876,800
Oct 23, 2023 20.00 21.15 19.98 20.76 20.76 1,015,800
Oct 20, 2023 20.98 21.22 20.13 20.30 20.30 306,800
Oct 19, 2023 21.67 21.85 20.50 20.92 20.92 332,900
Oct 18, 2023 22.27 22.52 21.34 21.74 21.74 376,900
Oct 17, 2023 22.26 22.90 22.01 22.28 22.28 747,100
Oct 16, 2023 21.34 23.04 21.26 22.26 22.26 834,300
Oct 13, 2023 21.18 21.54 20.80 21.10 21.10 445,800
Oct 12, 2023 20.99 21.11 20.42 21.08 21.08 236,700
Oct 11, 2023 21.24 21.50 20.84 21.05 21.05 150,400
Oct 10, 2023 21.30 21.75 20.95 21.20 21.20 165,600
Oct 9, 2023 21.74 22.47 21.00 21.34 21.34 171,500
Oct 6, 2023 21.28 22.07 21.28 21.85 21.85 189,100
Oct 5, 2023 21.19 22.17 20.99 21.57 21.57 214,600
Oct 4, 2023 21.09 21.59 20.46 21.18 21.18 402,600
Oct 3, 2023 22.42 22.59 20.55 21.09 21.09 657,700
Oct 2, 2023 23.42 23.56 22.47 22.49 22.49 253,900
Sep 29, 2023 24.51 24.51 22.60 23.58 23.58 474,800
Sep 28, 2023 25.04 27.27 23.64 24.47 24.47 1,339,800
Sep 27, 2023 22.87 24.27 22.64 24.09 24.09 304,000
Sep 26, 2023 22.57 23.17 21.72 22.77 22.77 400,300
Sep 25, 2023 23.71 23.71 21.68 22.60 22.60 1,093,500
Sep 22, 2023 24.98 25.08 23.91 23.95 23.95 289,900
Sep 21, 2023 24.42 24.98 24.03 24.81 24.81 131,100
Sep 20, 2023 25.05 25.22 24.64 24.66 24.66 165,400
Sep 19, 2023 24.84 25.45 23.98 24.98 24.98 230,400
Sep 18, 2023 24.34 25.17 23.12 24.88 24.88 178,500
Sep 15, 2023 24.79 25.31 24.00 24.37 24.37 228,200
Sep 14, 2023 24.23 25.35 24.04 24.95 24.95 334,600
Sep 13, 2023 24.46 24.46 23.68 24.13 24.13 685,600
Sep 12, 2023 23.90 24.63 23.88 24.39 24.39 328,000
Sep 11, 2023 23.57 24.34 23.25 23.95 23.95 267,100
Sep 8, 2023 23.76 24.04 22.66 23.44 23.44 287,200
Sep 7, 2023 22.81 23.86 22.26 23.77 23.77 287,700
Sep 6, 2023 23.13 24.13 22.75 23.05 23.05 280,200
Sep 5, 2023 23.01 23.79 22.54 23.00 23.00 240,600
Sep 1, 2023 22.41 23.53 22.32 23.22 23.22 227,100
Aug 31, 2023 21.37 22.46 21.37 22.37 22.37 385,800
Aug 30, 2023 21.67 22.16 21.37 21.41 21.41 107,000
Aug 29, 2023 21.72 22.07 21.44 21.64 21.64 217,500
Aug 28, 2023 22.33 22.51 20.44 21.74 21.74 104,500
Aug 25, 2023 21.72 22.49 21.25 22.32 22.32 197,400
Aug 24, 2023 21.76 22.03 21.41 21.63 21.63 149,200
Aug 23, 2023 21.93 22.13 20.99 21.62 21.62 196,100
Aug 22, 2023 21.72 22.23 21.60 21.90 21.90 241,000
Aug 21, 2023 21.22 22.08 21.11 21.56 21.56 613,300
Aug 18, 2023 19.90 21.30 19.81 21.09 21.09 302,600
Aug 17, 2023 20.56 20.68 19.81 20.13 20.13 145,000
Aug 16, 2023 21.59 21.81 20.46 20.49 20.49 327,100
Aug 15, 2023 23.20 23.33 21.54 21.59 21.59 303,100
Aug 14, 2023 22.60 23.56 22.29 23.13 23.13 488,200
Aug 11, 2023 23.14 23.64 22.48 22.62 22.62 250,500
Aug 10, 2023 23.00 24.98 22.79 22.90 22.90 805,500
Aug 9, 2023 22.96 23.17 22.45 22.89 22.89 98,900
Aug 8, 2023 26.00 26.45 22.64 22.96 22.96 209,200
Aug 7, 2023 25.98 26.09 24.79 25.05 25.05 155,900
Aug 4, 2023 25.96 26.44 25.25 26.00 26.00 116,700
Aug 3, 2023 25.91 26.56 24.87 26.02 26.02 122,500
Aug 2, 2023 26.14 26.27 24.73 25.84 25.84 169,200
Aug 1, 2023 26.12 26.51 25.86 26.28 26.28 150,100
Jul 31, 2023 25.68 26.32 25.30 26.24 26.24 183,400
Jul 28, 2023 25.42 26.10 25.42 25.52 25.52 148,100
Jul 27, 2023 26.02 26.22 24.87 25.31 25.31 113,900
Jul 26, 2023 26.18 26.31 25.51 25.83 25.83 151,600
Jul 25, 2023 25.96 26.45 25.78 26.21 26.21 79,700
Jul 24, 2023 26.07 26.49 25.75 25.96 25.96 96,100
Jul 21, 2023 26.70 27.05 25.84 26.04 26.04 258,100
Jul 20, 2023 26.97 27.44 26.43 26.69 26.69 169,500
Jul 19, 2023 27.32 27.62 26.75 27.01 27.01 172,400
Jul 18, 2023 26.02 27.21 25.63 27.15 27.15 381,600
Jul 17, 2023 27.46 27.70 25.69 25.90 25.90 242,800
Jul 14, 2023 26.19 27.32 25.83 27.29 27.29 139,500
Jul 13, 2023 26.47 26.72 26.12 26.18 26.18 86,200
Jul 12, 2023 26.31 26.73 26.00 26.34 26.34 89,400
Jul 11, 2023 26.53 27.26 25.94 26.00 26.00 128,800
Jul 10, 2023 26.10 27.08 26.10 26.97 26.97 108,200
Jul 7, 2023 25.57 26.13 25.57 26.07 26.07 131,100
Jul 6, 2023 26.79 27.07 25.61 25.67 25.67 120,200
Jul 5, 2023 26.57 27.32 26.47 26.73 26.73 213,400
Jul 3, 2023 26.34 27.00 26.32 26.48 26.48 105,000
Jun 30, 2023 26.46 26.94 25.81 26.33 26.33 356,300
Jun 29, 2023 25.54 26.32 25.28 26.28 26.28 198,100
Jun 28, 2023 24.69 25.55 24.57 25.51 25.51 277,100
Jun 27, 2023 25.20 25.45 24.52 24.55 24.55 542,600
Jun 26, 2023 25.75 25.75 24.95 25.20 25.20 211,000
Jun 23, 2023 26.69 26.77 25.44 25.75 25.75 288,300
Jun 22, 2023 27.04 27.36 26.43 26.90 26.90 130,800
Jun 21, 2023 26.81 27.44 26.37 27.18 27.18 218,800
Jun 20, 2023 25.99 27.08 25.71 26.82 26.82 432,600
Jun 16, 2023 26.87 27.02 25.92 26.15 26.15 661,700
Jun 15, 2023 26.30 26.98 26.24 26.67 26.67 438,400
Jun 14, 2023 26.23 27.02 25.79 26.50 26.50 494,900
Jun 13, 2023 24.24 26.91 24.16 26.23 26.23 548,600
Jun 12, 2023 23.39 24.64 23.03 24.14 24.14 543,400
Jun 9, 2023 23.29 23.78 22.82 23.60 23.60 432,800
Jun 8, 2023 22.45 23.44 21.79 23.29 23.29 220,500
Jun 7, 2023 22.89 23.03 22.11 22.39 22.39 224,600
Jun 6, 2023 22.66 23.00 22.38 22.80 22.80 157,200
Jun 5, 2023 21.94 23.34 21.56 22.86 22.86 335,300
Jun 2, 2023 22.67 22.67 21.20 21.95 21.95 270,300
Jun 1, 2023 21.48 22.91 21.32 22.49 22.49 209,000
May 31, 2023 21.08 21.90 20.55 21.72 21.72 248,500
May 30, 2023 20.82 21.80 20.39 20.95 20.95 152,600
May 26, 2023 20.59 21.00 20.42 20.72 20.72 91,400
May 25, 2023 21.52 21.52 20.35 20.66 20.66 104,800
May 24, 2023 21.71 21.75 20.87 21.49 21.49 152,200
May 23, 2023 21.51 22.00 20.65 21.61 21.61 188,600
May 22, 2023 21.59 22.02 20.54 21.63 21.63 102,800
May 19, 2023 22.05 22.23 21.20 21.54 21.54 117,900
May 18, 2023 22.01 22.70 21.29 21.88 21.88 256,600
May 17, 2023 20.77 21.72 20.33 21.40 21.40 357,600
May 16, 2023 20.77 21.43 20.14 21.00 21.00 293,200
May 15, 2023 20.12 20.99 20.11 20.96 20.96 244,800
May 12, 2023 20.91 21.33 19.99 20.09 20.09 165,900
May 11, 2023 20.81 20.96 20.24 20.86 20.86 208,100
May 10, 2023 20.64 20.86 20.03 20.81 20.81 194,600
May 9, 2023 19.93 20.60 18.85 20.30 20.30 3,587,600
May 8, 2023 20.76 20.98 19.89 19.99 19.99 297,200
May 5, 2023 19.63 21.28 19.31 20.80 20.80 589,900
May 4, 2023 18.93 19.19 18.50 18.81 18.81 263,400
May 3, 2023 18.62 19.25 18.33 18.93 18.93 305,200
May 2, 2023 18.99 19.24 18.21 18.46 18.46 270,800
May 1, 2023 19.12 20.62 18.79 19.00 19.00 448,500
Apr 28, 2023 18.88 19.35 18.63 19.18 19.18 300,800
Apr 27, 2023 19.78 20.02 19.00 19.04 19.04 419,200
Apr 26, 2023 20.20 20.39 19.75 19.81 19.81 196,900
Apr 25, 2023 20.71 21.17 20.07 20.19 20.19 412,300

Related Tickers

CRNX Crinetics Pharmaceuticals, Inc.
43.32
-2.04%
 
SNDX Syndax Pharmaceuticals, Inc.
20.79
-0.86%
 
IDYA IDEAYA Biosciences, Inc.
39.85
+2.13%
 
DYN Dyne Therapeutics, Inc.
24.98
-1.81%
 
YMAB Y-mAbs Therapeutics, Inc.
15.29
-0.33%
 
MOR MorphoSys AG
18.05
+0.06%
 
KYMR Kymera Therapeutics, Inc.
35.21
-1.40%
 
RVMD Revolution Medicines, Inc.
35.59
-1.85%
 
KRYS Krystal Biotech, Inc.
159.05
-1.85%
 
NAMS NewAmsterdam Pharma Company N.V.
21.80
+1.63%