Merus NV (MRUS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 1.09430959013 | 50.26 | 51.34 | 48.78 | 491498 | 49.78928324 | CS |
| 4 | -2.89 | -5.38175046555 | 53.7 | 54.625 | 48.12 | 444336 | 50.66366573 | CS |
| 12 | -6.23 | -10.9221598878 | 57.04 | 60.5 | 47.5 | 584180 | 53.45902273 | CS |
| 26 | 6.64 | 15.0328277111 | 44.17 | 61.61 | 39.27 | 768244 | 51.42720452 | CS |
| 52 | 25.97 | 104.549114332 | 24.84 | 61.61 | 19.805 | 633888 | 43.9562426 | CS |
| 156 | 25.65 | 101.947535771 | 25.16 | 61.61 | 12.03 | 428077 | 33.16531855 | CS |
| 260 | 33.15 | 187.712344281 | 17.66 | 61.61 | 10.18 | 311374 | 30.54168265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 49.42 | -0.68 | -1.36 | 50.1 | 51.34 | 48.78 | 566564 |
| 1726612500 | 50.1 | -0.1 | -0.20 | 50.55 | 51.015 | 49.87 | 405122 |
| 1726526100 | 50.2 | 0.06 | 0.12 | 50.19 | 51.225 | 49.47 | 350739 |
| 1726266900 | 50.14 | 1 | 2.04 | 49.37 | 50.56 | 49.37 | 676270 |
| 1726180500 | 49.14 | -1.14 | -2.27 | 50.26 | 50.3605 | 49.08 | 458797 |
| 1726094100 | 50.28 | 0.6 | 1.21 | 49.41 | 51.34 | 49.41 | 488569 |
| 1726007700 | 49.68 | -0.46 | -0.92 | 50.32 | 50.515 | 49.22 | 477030 |
| 1725921300 | 50.14 | 0.14 | 0.28 | 50.15 | 50.84 | 49.445 | 384188 |
| 1725662100 | 50 | -0.37 | -0.73 | 50.25 | 50.3948 | 48.12 | 777878 |
| 1725575700 | 50.37 | -0.89 | -1.74 | 50.72 | 51.05 | 49.61 | 543852 |
| 1725489300 | 51.26 | 0.79 | 1.57 | 50.11 | 51.46 | 49.64 | 222732 |
| 1725402900 | 50.47 | -0.52 | -1.02 | 51.04 | 52.115 | 50.09 | 714657 |
| 1725057300 | 50.99 | 0.51 | 1.01 | 50.66 | 51.19 | 50 | 378905 |
| 1724970900 | 50.48 | -1.29 | -2.49 | 51.58 | 53 | 50.35 | 240896 |
| 1724884500 | 51.77 | -1.24 | -2.34 | 52.89 | 53.09 | 51.67 | 592806 |
| 1724798100 | 53.01 | 0.01 | 0.02 | 52.75 | 53.11 | 51.81 | 541970 |
| 1724711700 | 53 | -0.59 | -1.10 | 53.55 | 54.15 | 52.82 | 162816 |
| 1724452500 | 53.59 | 0.24 | 0.45 | 53.5 | 54.625 | 53.18 | 287365 |
| 1724366100 | 53.35 | -0.21 | -0.39 | 53.7 | 54.09 | 53.0001 | 171235 |
| 1724279700 | 53.56 | -0.15 | -0.28 | 53.99 | 54.565 | 53.25 | 262251 |
| 1724193300 | 53.71 | 0.03 | 0.06 | 53.68 | 54 | 53.01 | 213330 |
| 1724106900 | 53.68 | 2.02 | 3.91 | 51.88 | 53.9 | 51.81 | 438136 |
| 1723847700 | 51.66 | 0.08 | 0.16 | 51.67 | 52.4 | 51.145 | 224790 |
| 1723761300 | 51.58 | 1.02 | 2.02 | 51.25 | 52.19 | 50.61 | 273957 |
| 1723674900 | 50.56 | -0.54 | -1.06 | 51.34 | 51.73 | 50.08 | 261538 |
| 1723588500 | 51.1 | -0.65 | -1.26 | 51.05 | 52.295 | 50.91 | 259920 |
| 1723502100 | 51.75 | 1.01 | 1.99 | 50.74 | 51.77 | 50.16 | 353213 |
| 1723242900 | 50.74 | 0.73 | 1.46 | 49.86 | 51.3 | 49.45 | 312347 |
| 1723156500 | 50.01 | 1.01 | 2.06 | 49.26 | 50.05 | 48.89 | 752982 |
| 1723070100 | 49 | -0.93 | -1.86 | 50.64 | 50.64 | 48.3 | 483681 |
| 1722983700 | 49.93 | -0.14 | -0.28 | 50.04 | 50.645 | 49.14 | 933388 |
| 1722897300 | 50.07 | -2.03 | -3.90 | 47.59 | 50.6275 | 47.5 | 1273275 |
| 1722638100 | 52.1 | -0.32 | -0.61 | 52 | 52.5 | 51.12 | 842227 |
| 1722551700 | 52.42 | -0.62 | -1.17 | 53.4 | 53.4 | 51.62 | 940033 |
| 1722465300 | 53.04 | -0.33 | -0.62 | 54.37 | 54.37 | 52.03 | 619706 |
| 1722378900 | 53.37 | -1.86 | -3.37 | 55.54 | 56.39 | 52.715 | 510808 |
| 1722292500 | 55.23 | 1.04 | 1.92 | 54.85 | 55.315 | 53.89 | 500439 |
| 1722033300 | 54.19 | -0.13 | -0.24 | 54.79 | 55.69 | 53.7 | 263758 |
| 1721946900 | 54.32 | -0.38 | -0.69 | 54.7 | 56 | 54.1 | 388437 |
| 1721860500 | 54.7 | -0.82 | -1.48 | 55.52 | 56.6 | 54.53 | 506443 |
| 1721774100 | 55.52 | -0.26 | -0.47 | 55.51 | 56.49 | 53 | 236709 |
| 1721687700 | 55.78 | 0.49 | 0.89 | 55.68 | 56.62 | 55.12 | 453065 |
| 1721428500 | 55.29 | 0.48 | 0.88 | 54.91 | 56.575 | 54.46 | 518188 |
| 1721342100 | 54.81 | -1.74 | -3.08 | 56.54 | 57.515 | 53.92 | 785568 |
| 1721255700 | 56.55 | -2.29 | -3.89 | 57.94 | 59.38 | 55.67 | 978606 |
| 1721169300 | 58.84 | 0.74 | 1.27 | 58.1 | 59.21 | 57.81 | 1060052 |
| 1721082900 | 58.1 | 0.84 | 1.47 | 57.57 | 58.31 | 57.09 | 594261 |
| 1720823700 | 57.26 | 1.42 | 2.54 | 56.35 | 58 | 55.98 | 2074583 |
| 1720737300 | 55.84 | 0.02 | 0.04 | 56.3 | 57.1759 | 55.64 | 878768 |
| 1720650900 | 55.82 | 0.13 | 0.23 | 55.87 | 56.395 | 54.865 | 436379 |
| 1720564500 | 55.69 | -0.02 | -0.04 | 55.36 | 56.44 | 55.29 | 758937 |
| 1720478100 | 55.71 | 2.37 | 4.44 | 54.09 | 56.93 | 53.88 | 632889 |
| 1720218900 | 53.34 | 0.39 | 0.74 | 52.86 | 53.57 | 52.585 | 396125 |
| 1720040640 | 52.95 | -0.14 | -0.26 | 53.1 | 53.645 | 52 | 305263 |
| 1719959700 | 53.09 | -1.36 | -2.50 | 54.5 | 55.28 | 52.82 | 865590 |
| 1719873300 | 54.45 | -5.75 | -9.55 | 52.79 | 57.44 | 50.51 | 1868579 |
| 1719614100 | 60.2 | 0 | 0.00 | 60.2 | 60.2 | 60.2 | 0 |
| 1719527700 | 60.2 | 3.21 | 5.63 | 57.04 | 60.5 | 55.75 | 1397646 |
| 1719441300 | 56.99 | 0.21 | 0.37 | 57.25 | 57.52 | 55.755 | 724212 |
| 1719354900 | 56.78 | -0.13 | -0.23 | 57 | 57.63 | 55.74 | 870409 |
| 1719268500 | 56.91 | 2.07 | 3.77 | 55 | 57.02 | 54.3 | 839485 |
| 1719009300 | 54.84 | 0.9 | 1.67 | 54.04 | 54.9 | 53.01 | 614830 |
| 1718922900 | 53.94 | -0.3 | -0.55 | 54.05 | 55.43 | 53.5 | 621705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
