Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	45.06	45.15	43.62	43.91	486,819	-1.11(-2.47%)
May 16, 2024	45.15	45.94	44.61	45.02	665,303	-0.19(-0.42%)
May 15, 2024	45.55	46.10	44.74	45.21	739,555	+0.44(+0.98%)
May 14, 2024	46.06	47.10	44.58	44.77	589,606	-1.08(-2.36%)
May 13, 2024	45.06	46.63	44.74	45.85	833,158	+1.33(+2.99%)
May 10, 2024	45.25	45.25	43.83	44.52	1,074,347	-0.60(-1.33%)
May 09, 2024	47.12	48.23	45.10	45.12	560,930	-1.97(-4.18%)
May 08, 2024	48.39	48.41	46.59	47.09	822,256	-1.64(-3.37%)
May 07, 2024	47.89	48.76	47.41	48.73	557,874	+1.39(+2.94%)
May 06, 2024	48.09	49.06	46.74	47.34	518,360	-1.02(-2.11%)
May 03, 2024	48.50	49.50	47.99	48.36	289,799	+0.86(+1.81%)
May 02, 2024	47.67	48.48	46.49	47.50	733,011	+0.48(+1.02%)
May 01, 2024	45.20	47.88	45.20	47.02	761,306	+2.11(+4.70%)
Apr 30, 2024	45.16	46.19	44.38	44.91	740,338	-0.20(-0.44%)
Apr 29, 2024	45.18	46.03	43.80	45.11	975,946	+0.07(+0.16%)
Apr 26, 2024	44.66	45.84	44.00	45.04	822,968	+0.11(+0.24%)
Apr 25, 2024	41.61	45.66	41.11	44.93	1,921,425	+2.96(+7.05%)
Apr 24, 2024	41.00	42.02	40.60	41.97	741,283	+1.15(+2.82%)
Apr 23, 2024	40.89	41.77	40.68	40.82	572,348	+0.37(+0.91%)
Apr 22, 2024	39.93	41.50	39.93	40.45	705,458	+0.64(+1.61%)
Apr 19, 2024	40.56	42.38	39.27	39.81	795,015	-0.66(-1.63%)
Apr 18, 2024	41.06	41.38	39.98	40.47	243,100	-0.58(-1.41%)
Apr 17, 2024	40.58	41.58	40.01	41.05	409,867	+0.74(+1.84%)
Apr 16, 2024	41.11	41.11	39.70	40.31	820,134	-0.96(-2.33%)
Apr 15, 2024	42.32	42.41	40.66	41.27	270,965	-0.58(-1.39%)
Apr 12, 2024	42.58	42.71	41.21	41.85	310,390	-1.24(-2.88%)
Apr 11, 2024	42.25	43.19	41.98	43.09	558,810	+1.35(+3.23%)
Apr 10, 2024	42.42	42.70	41.58	41.74	436,123	-1.11(-2.59%)
Apr 09, 2024	44.06	44.37	42.73	42.85	767,096	-1.16(-2.64%)
Apr 08, 2024	44.70	44.97	43.96	44.01	454,941	-0.69(-1.54%)
Apr 05, 2024	44.09	45.24	43.89	44.70	468,391	+0.15(+0.34%)
Apr 04, 2024	46.23	46.42	44.48	44.55	374,488	-0.03(-0.07%)
Apr 03, 2024	44.84	45.27	43.96	44.58	559,226	-0.62(-1.37%)
Apr 02, 2024	44.35	45.20	43.96	45.20	313,536	+0.16(+0.36%)
Apr 01, 2024	45.45	45.60	43.78	45.04	561,743	+0.01(+0.02%)
Mar 28, 2024	44.91	45.32	44.95	45.03	703,062	+0.28(+0.63%)
Mar 27, 2024	45.15	45.15	44.10	44.75	234,581	-0.16(-0.36%)
Mar 26, 2024	45.11	45.11	44.11	44.91	304,072	+0.15(+0.34%)
Mar 25, 2024	45.91	46.49	44.00	44.76	311,140	-1.17(-2.55%)
Mar 22, 2024	47.00	47.59	45.90	45.93	697,288	-0.91(-1.94%)
Mar 21, 2024	45.94	47.28	45.74	46.84	791,424	+1.49(+3.29%)
Mar 20, 2024	44.65	45.61	44.57	45.35	574,552	+0.34(+0.76%)
Mar 19, 2024	44.17	45.99	43.83	45.01	496,246	+0.69(+1.56%)
Mar 18, 2024	44.33	45.24	43.86	44.32	756,432	+0.42(+0.96%)
Mar 15, 2024	44.74	45.01	43.39	43.90	564,094	-0.70(-1.57%)
Mar 14, 2024	45.08	45.20	43.96	44.60	812,975	-0.72(-1.59%)
Mar 13, 2024	45.89	46.84	45.08	45.32	322,662	-0.63(-1.37%)
Mar 12, 2024	47.65	48.21	45.09	45.95	937,285	-1.77(-3.71%)
Mar 11, 2024	46.49	48.15	46.22	47.72	617,884	+1.17(+2.51%)
Mar 08, 2024	47.00	48.38	45.41	46.55	844,274	-0.56(-1.19%)
Mar 07, 2024	48.35	49.17	45.84	47.11	865,650	-1.61(-3.30%)
Mar 06, 2024	50.00	50.83	47.47	48.72	897,056	-1.25(-2.50%)
Mar 05, 2024	49.77	50.63	48.92	49.97	628,723	-0.06(-0.12%)
Mar 04, 2024	51.06	51.58	49.68	50.03	968,583	-1.79(-3.45%)
Mar 01, 2024	48.90	52.03	48.48	51.82	1,064,332	+3.34(+6.89%)
Feb 29, 2024	49.82	50.11	47.89	48.48	639,765	-0.22(-0.45%)
Feb 28, 2024	49.00	49.50	47.78	48.70	334,862	-0.24(-0.49%)
Feb 27, 2024	47.77	49.01	46.95	48.94	765,096	+1.34(+2.82%)
Feb 26, 2024	47.45	48.23	46.50	47.60	352,404	+0.15(+0.32%)
Feb 23, 2024	47.50	47.99	46.26	47.45	506,522	+0.18(+0.38%)
Feb 22, 2024	45.40	47.36	45.40	47.27	219,657	+2.27(+5.04%)
Feb 21, 2024	44.13	45.50	43.77	45.00	381,572	+0.09(+0.20%)
Feb 20, 2024	45.34	45.88	44.06	44.91	699,865	-1.12(-2.43%)
Feb 16, 2024	43.13	46.30	41.19	46.03	957,169	+2.56(+5.89%)
Feb 15, 2024	42.50	43.67	41.97	43.47	559,155	+1.41(+3.35%)
Feb 14, 2024	42.41	43.25	41.89	42.06	253,739	+0.04(+0.10%)
Feb 13, 2024	40.67	42.29	40.35	42.02	467,614	-0.02(-0.05%)
Feb 12, 2024	41.00	42.56	40.59	42.04	880,991	+1.04(+2.54%)
Feb 09, 2024	40.28	41.49	40.08	41.00	910,953	+0.94(+2.35%)
Feb 08, 2024	37.75	40.74	37.66	40.06	1,230,277	+2.00(+5.25%)
Feb 07, 2024	36.18	38.07	35.67	38.06	436,814	+1.92(+5.31%)
Feb 06, 2024	36.12	36.61	35.44	36.14	686,187	-0.05(-0.14%)
Feb 05, 2024	35.16	36.44	35.06	36.19	526,764	+0.73(+2.06%)
Feb 02, 2024	35.83	36.16	35.27	35.46	264,345	-0.63(-1.75%)
Feb 01, 2024	36.35	36.35	35.57	36.09	556,926	+0.41(+1.15%)
Jan 31, 2024	35.67	36.97	35.65	35.68	254,733	-0.04(-0.11%)
Jan 30, 2024	35.32	35.99	34.76	35.72	292,498	+0.30(+0.85%)
Jan 29, 2024	34.07	35.59	33.83	35.42	433,245	+1.38(+4.05%)
Jan 26, 2024	34.22	35.18	33.73	34.04	698,640	-0.06(-0.18%)
Jan 25, 2024	33.89	35.15	33.60	34.10	437,561	+0.35(+1.04%)
Jan 24, 2024	35.28	35.28	33.69	33.75	331,771	-0.86(-2.48%)
Jan 23, 2024	35.16	35.48	33.97	34.61	365,228	-0.27(-0.77%)
Jan 22, 2024	35.49	35.78	33.99	34.88	311,378	-0.11(-0.31%)
Jan 19, 2024	31.97	35.16	31.62	34.99	1,266,127	+3.13(+9.82%)
Jan 18, 2024	32.17	32.56	31.27	31.86	266,853	-0.28(-0.87%)
Jan 17, 2024	32.90	32.90	31.72	32.14	494,321	-1.49(-4.43%)
Jan 16, 2024	32.41	33.76	31.68	33.63	536,016	+1.04(+3.19%)
Jan 12, 2024	31.92	33.15	31.92	32.59	256,415	+1.08(+3.43%)
Jan 11, 2024	32.43	32.92	30.04	31.51	975,118	-1.37(-4.17%)
Jan 10, 2024	32.50	33.44	31.91	32.88	307,255	+0.38(+1.17%)
Jan 09, 2024	32.79	33.13	32.00	32.50	706,476	-0.68(-2.05%)
Jan 08, 2024	28.43	33.51	28.41	33.18	1,834,401	+4.66(+16.34%)
Jan 05, 2024	29.24	29.36	28.12	28.52	260,853	-0.92(-3.13%)
Jan 04, 2024	27.86	29.64	27.72	29.44	482,501	+1.41(+5.03%)
Jan 03, 2024	28.36	28.89	27.74	28.03	285,076	-0.59(-2.06%)
Jan 02, 2024	27.11	28.62	27.11	28.62	285,126	+1.12(+4.07%)
Dec 29, 2023	27.99	28.24	27.41	27.50	232,201	-0.63(-2.24%)
Dec 28, 2023	28.62	28.81	27.96	28.13	227,358	-0.44(-1.54%)
Dec 27, 2023	28.75	28.93	27.84	28.57	394,608	-0.09(-0.31%)
Dec 26, 2023	27.49	29.02	27.49	28.66	335,988	+1.59(+5.87%)
Dec 22, 2023	26.86	27.47	26.69	27.07	704,355	+0.67(+2.54%)
Dec 21, 2023	26.32	26.65	25.83	26.40	258,812	+0.52(+2.01%)
Dec 20, 2023	26.84	27.30	25.68	25.88	368,312	-0.93(-3.47%)
Dec 19, 2023	25.13	27.08	24.95	26.81	740,162	+1.86(+7.45%)
Dec 18, 2023	25.42	25.44	24.82	24.95	383,197	-0.29(-1.15%)
Dec 15, 2023	25.13	25.90	24.68	25.24	790,880	-0.04(-0.16%)
Dec 14, 2023	24.30	25.31	24.07	25.28	754,434	+1.50(+6.31%)
Dec 13, 2023	23.61	24.03	22.75	23.78	541,937	+0.25(+1.06%)
Dec 12, 2023	22.86	23.73	22.27	23.53	291,151	+0.67(+2.93%)
Dec 11, 2023	23.95	23.95	22.77	22.86	407,862	-1.07(-4.47%)
Dec 08, 2023	24.56	24.92	23.76	23.93	344,335	-0.83(-3.35%)
Dec 07, 2023	24.74	25.01	24.63	24.76	429,268	-0.02(-0.08%)
Dec 06, 2023	24.02	24.95	23.81	24.78	331,793	+0.79(+3.29%)
Dec 05, 2023	23.42	24.23	23.24	23.99	574,957	+0.40(+1.70%)
Dec 04, 2023	25.10	25.14	22.70	23.59	1,992,573	-1.54(-6.13%)
Dec 01, 2023	24.58	25.46	23.78	25.13	867,299	+0.39(+1.58%)
Nov 30, 2023	23.87	25.56	23.74	24.74	781,807	+1.16(+4.92%)
Nov 29, 2023	24.19	24.79	23.42	23.58	254,291	-0.44(-1.83%)
Nov 28, 2023	24.28	24.38	23.04	24.02	234,626	-0.19(-0.78%)
Nov 27, 2023	24.02	24.30	22.26	24.21	612,742	+0.07(+0.29%)
Nov 24, 2023	23.89	24.73	23.71	24.14	120,947	+0.50(+2.12%)
Nov 22, 2023	23.99	24.17	23.47	23.64	180,488	-0.02(-0.08%)
Nov 21, 2023	24.03	24.66	23.50	23.66	104,572	-0.64(-2.63%)
Nov 20, 2023	24.31	24.94	24.20	24.30	134,981	+0.00(+0.00%)
Nov 17, 2023	24.14	24.90	24.12	24.30	168,524	+0.50(+2.10%)
Nov 16, 2023	23.82	24.50	23.11	23.80	273,629	-0.17(-0.71%)
Nov 15, 2023	24.06	24.74	23.74	23.97	217,958	-0.18(-0.75%)
Nov 14, 2023	23.44	24.56	22.50	24.15	134,930	+1.67(+7.43%)
Nov 13, 2023	22.90	23.24	22.01	22.48	120,958	-0.42(-1.83%)
Nov 10, 2023	22.98	23.16	22.18	22.90	127,815	+0.15(+0.66%)
Nov 09, 2023	23.48	23.75	22.40	22.75	189,244	-0.57(-2.44%)
Nov 08, 2023	24.36	24.36	22.50	23.32	211,946	-0.91(-3.76%)
Nov 07, 2023	24.03	24.54	23.75	24.23	233,559	+0.22(+0.92%)
Nov 06, 2023	25.19	25.25	23.85	24.01	212,811	-0.87(-3.50%)
Nov 03, 2023	22.71	24.88	22.15	24.88	787,646	+2.94(+13.40%)
Nov 02, 2023	21.51	22.79	21.51	21.94	288,353	+1.15(+5.53%)
Nov 01, 2023	20.07	20.99	20.00	20.79	311,310	+0.68(+3.38%)
Oct 31, 2023	20.13	20.45	19.89	20.11	457,192	+0.01(+0.05%)
Oct 30, 2023	20.34	21.06	19.80	20.10	292,353	+0.04(+0.20%)
Oct 27, 2023	20.51	20.85	19.95	20.06	329,956	-0.45(-2.19%)
Oct 26, 2023	20.30	20.75	20.15	20.51	227,689	+0.19(+0.94%)
Oct 25, 2023	21.06	21.39	20.32	20.32	443,282	-0.78(-3.70%)
Oct 24, 2023	20.99	21.45	20.39	21.10	876,750	+0.34(+1.64%)
Oct 23, 2023	20.00	21.15	19.98	20.76	1,015,762	+0.46(+2.27%)
Oct 20, 2023	20.98	21.22	20.13	20.30	306,787	-0.62(-2.96%)
Oct 19, 2023	21.67	21.85	20.50	20.92	332,892	-0.82(-3.77%)
Oct 18, 2023	22.27	22.52	21.34	21.74	376,883	-0.54(-2.42%)
Oct 17, 2023	22.26	22.90	22.01	22.28	747,072	+0.02(+0.09%)
Oct 16, 2023	21.34	23.04	21.26	22.26	834,318	+1.16(+5.50%)
Oct 13, 2023	21.18	21.54	20.80	21.10	445,758	+0.02(+0.09%)
Oct 12, 2023	20.99	21.11	20.42	21.08	236,660	+0.03(+0.14%)
Oct 11, 2023	21.24	21.50	20.84	21.05	150,436	-0.15(-0.71%)
Oct 10, 2023	21.30	21.75	20.95	21.20	165,628	-0.14(-0.66%)
Oct 09, 2023	21.74	22.47	21.00	21.34	171,535	-0.51(-2.33%)
Oct 06, 2023	21.28	22.07	21.28	21.85	189,061	+0.28(+1.30%)
Oct 05, 2023	21.19	22.17	20.99	21.57	214,643	+0.39(+1.84%)
Oct 04, 2023	21.09	21.59	20.46	21.18	402,592	+0.09(+0.43%)
Oct 03, 2023	22.42	22.59	20.55	21.09	657,734	-1.40(-6.22%)
Oct 02, 2023	23.42	23.56	22.47	22.49	253,857	-1.09(-4.62%)
Sep 29, 2023	24.51	24.51	22.60	23.58	474,792	-0.89(-3.64%)
Sep 28, 2023	25.04	27.27	23.64	24.47	1,339,823	+0.38(+1.58%)
Sep 27, 2023	22.87	24.27	22.64	24.09	304,024	+1.32(+5.80%)
Sep 26, 2023	22.57	23.16	21.72	22.77	400,262	+0.17(+0.75%)
Sep 25, 2023	23.71	22.64	21.96	22.60	1,093,463	-1.35(-5.64%)
Sep 22, 2023	24.98	25.08	23.91	23.95	289,924	-0.86(-3.47%)
Sep 21, 2023	24.42	24.98	24.03	24.81	131,141	+0.15(+0.61%)
Sep 20, 2023	25.05	25.22	24.64	24.66	165,375	-0.32(-1.28%)
Sep 19, 2023	24.84	25.45	23.98	24.98	230,382	+0.10(+0.40%)
Sep 18, 2023	24.34	25.16	23.12	24.88	178,457	+0.51(+2.09%)
Sep 15, 2023	24.79	25.31	24.00	24.37	228,202	-0.58(-2.32%)
Sep 14, 2023	24.23	25.35	24.04	24.95	334,605	+0.82(+3.40%)
Sep 13, 2023	24.46	24.46	23.68	24.13	685,602	-0.26(-1.07%)
Sep 12, 2023	23.90	24.62	23.88	24.39	327,985	+0.44(+1.84%)
Sep 11, 2023	23.57	24.34	23.25	23.95	267,066	+0.51(+2.18%)
Sep 08, 2023	23.76	24.04	22.66	23.44	287,151	-0.33(-1.39%)
Sep 07, 2023	22.81	23.86	22.26	23.77	287,673	+0.72(+3.12%)
Sep 06, 2023	23.13	24.13	22.75	23.05	280,234	+0.05(+0.22%)
Sep 05, 2023	23.01	23.79	22.54	23.00	240,553	-0.22(-0.95%)
Sep 01, 2023	22.41	23.53	22.32	23.22	227,084	+0.85(+3.80%)
Aug 31, 2023	21.37	22.46	21.37	22.37	385,778	+0.96(+4.48%)
Aug 30, 2023	21.67	22.16	21.37	21.41	107,032	-0.23(-1.06%)
Aug 29, 2023	21.72	22.07	21.44	21.64	217,466	-0.10(-0.46%)
Aug 28, 2023	22.33	22.51	20.44	21.74	104,461	-0.58(-2.60%)
Aug 25, 2023	21.72	22.49	21.25	22.32	197,442	+0.69(+3.19%)
Aug 24, 2023	21.76	22.03	21.41	21.63	149,185	+0.01(+0.05%)
Aug 23, 2023	21.93	22.12	20.99	21.62	196,053	-0.28(-1.28%)
Aug 22, 2023	21.72	22.23	21.60	21.90	241,042	+0.34(+1.58%)
Aug 21, 2023	21.22	22.08	21.11	21.56	613,327	+0.47(+2.23%)
Aug 18, 2023	19.90	21.30	19.81	21.09	302,612	+0.96(+4.77%)
Aug 17, 2023	20.56	20.68	19.81	20.13	145,022	-0.36(-1.76%)
Aug 16, 2023	21.59	21.81	20.46	20.49	327,100	-1.10(-5.09%)
Aug 15, 2023	23.20	23.33	21.54	21.59	303,143	-1.54(-6.66%)
Aug 14, 2023	22.60	23.55	22.29	23.13	488,224	+0.51(+2.25%)
Aug 11, 2023	23.14	23.64	22.48	22.62	250,503	-0.28(-1.22%)
Aug 10, 2023	23.00	24.98	22.79	22.90	805,476	+0.01(+0.04%)
Aug 09, 2023	22.96	23.16	22.45	22.89	98,916	-0.07(-0.30%)
Aug 08, 2023	26.00	26.45	22.64	22.96	209,326	-2.09(-8.34%)
Aug 07, 2023	25.98	26.09	24.79	25.05	155,881	-0.95(-3.65%)
Aug 04, 2023	25.96	26.44	25.25	26.00	116,734	-0.02(-0.08%)
Aug 03, 2023	25.91	26.56	24.87	26.02	122,461	+0.18(+0.70%)
Aug 02, 2023	26.14	26.27	24.73	25.84	169,216	-0.44(-1.67%)
Aug 01, 2023	26.12	26.51	25.86	26.28	150,063	+0.04(+0.15%)
Jul 31, 2023	25.68	26.32	25.30	26.24	183,427	+0.72(+2.82%)
Jul 28, 2023	25.42	26.10	25.41	25.52	148,101	+0.21(+0.83%)
Jul 27, 2023	26.02	26.22	24.87	25.31	113,927	-0.52(-2.01%)
Jul 26, 2023	26.18	26.31	25.51	25.83	151,599	-0.38(-1.45%)
Jul 25, 2023	25.96	26.45	25.79	26.21	79,737	+0.25(+0.96%)
Jul 24, 2023	26.07	26.48	25.75	25.96	96,139	-0.08(-0.31%)
Jul 21, 2023	26.70	27.05	25.84	26.04	258,052	-0.65(-2.44%)
Jul 20, 2023	26.97	27.44	26.43	26.69	169,492	-0.32(-1.18%)
Jul 19, 2023	27.32	27.62	26.75	27.01	172,410	-0.14(-0.52%)
Jul 18, 2023	26.02	27.21	25.63	27.15	381,606	+1.25(+4.83%)
Jul 17, 2023	27.46	27.70	25.69	25.90	242,811	-1.39(-5.09%)
Jul 14, 2023	26.19	27.32	25.84	27.29	139,530	+1.11(+4.24%)
Jul 13, 2023	26.47	26.72	26.12	26.18	86,231	-0.16(-0.61%)
Jul 12, 2023	26.31	26.73	26.00	26.34	89,388	+0.34(+1.31%)
Jul 11, 2023	26.53	27.26	25.94	26.00	128,833	-0.97(-3.60%)
Jul 10, 2023	26.10	27.08	26.10	26.97	108,193	+0.90(+3.45%)
Jul 07, 2023	25.57	26.13	25.57	26.07	131,054	+0.40(+1.56%)
Jul 06, 2023	26.79	27.07	25.61	25.67	120,178	-1.06(-3.97%)
Jul 05, 2023	26.57	27.32	26.47	26.73	213,420	+0.25(+0.94%)
Jul 03, 2023	26.34	27.00	26.32	26.48	105,026	+0.15(+0.57%)
Jun 30, 2023	26.46	26.94	25.81	26.33	356,256	+0.05(+0.19%)
Jun 29, 2023	25.54	26.32	25.28	26.28	196,160	+0.77(+3.02%)
Jun 28, 2023	24.69	25.55	24.57	25.51	277,089	+0.96(+3.91%)
Jun 27, 2023	25.20	25.45	24.52	24.55	542,582	-0.65(-2.58%)
Jun 26, 2023	25.75	25.75	24.95	25.20	211,013	-0.55(-2.14%)
Jun 23, 2023	26.69	26.77	25.44	25.75	288,335	-1.15(-4.28%)
Jun 22, 2023	27.04	27.36	26.43	26.90	130,819	-0.28(-1.03%)
Jun 21, 2023	26.81	27.44	26.37	27.18	218,817	+0.36(+1.34%)
Jun 20, 2023	25.99	27.08	25.71	26.82	432,607	+0.67(+2.56%)
Jun 16, 2023	26.87	27.02	25.92	26.15	661,732	-0.52(-1.95%)

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.

Merus N.V. CS (NQ: MRUS )

Historical Prices

Sections

Services

Follow Us