Merus N.V. CS (NQ: MRUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.80	16.96	15.80	16.48	77,000	+0.79(+5.04%)
Nov 27, 2019	14.78	15.98	14.61	15.69	318,800	+1.05(+7.17%)
Nov 26, 2019	14.97	14.97	14.26	14.64	76,391	-0.26(-1.74%)
Nov 25, 2019	14.96	15.60	14.71	14.90	70,315	+0.05(+0.34%)
Nov 22, 2019	14.85	15.01	14.63	14.85	32,100	-0.05(-0.34%)
Nov 21, 2019	15.35	15.52	14.20	14.90	108,659	-0.28(-1.84%)
Nov 20, 2019	15.77	16.15	15.06	15.18	79,513	-0.41(-2.63%)
Nov 19, 2019	15.57	15.88	15.45	15.59	34,946	-0.06(-0.38%)
Nov 18, 2019	15.68	15.93	15.42	15.65	23,344	-0.06(-0.38%)
Nov 15, 2019	15.99	16.19	15.45	15.71	28,900	-0.28(-1.75%)
Nov 14, 2019	15.97	16.39	15.93	15.99	21,396	+0.11(+0.69%)
Nov 13, 2019	16.54	16.54	15.63	15.88	44,123	-0.23(-1.43%)
Nov 12, 2019	16.20	16.50	15.97	16.11	38,873	+0.10(+0.62%)
Nov 11, 2019	15.75	16.30	15.75	16.01	25,200	+0.35(+2.23%)
Nov 08, 2019	15.20	15.83	15.20	15.66	37,900	+0.14(+0.90%)
Nov 07, 2019	15.50	15.76	14.84	15.52	1,349,375	-0.10(-0.64%)
Nov 06, 2019	15.52	16.12	15.25	15.62	104,764	+0.39(+2.56%)
Nov 05, 2019	14.50	16.05	14.50	15.23	631,129	+0.39(+2.63%)
Nov 04, 2019	15.83	15.83	14.82	14.84	31,231	-1.15(-7.19%)
Nov 01, 2019	15.66	16.49	15.34	15.99	102,700	+0.33(+2.11%)
Oct 31, 2019	14.75	15.66	14.50	15.66	83,050	+0.90(+6.10%)
Oct 30, 2019	14.51	14.79	14.30	14.76	339,496	+0.16(+1.10%)
Oct 29, 2019	15.65	15.85	13.35	14.60	205,003	-0.91(-5.87%)
Oct 28, 2019	17.04	17.04	15.12	15.51	215,021	-2.99(-16.16%)
Oct 25, 2019	16.00	18.51	15.62	18.50	108,400	+2.50(+15.62%)
Oct 24, 2019	15.71	16.58	15.71	16.00	31,488	+0.49(+3.16%)
Oct 23, 2019	16.50	16.90	15.06	15.51	82,423	-0.86(-5.25%)
Oct 22, 2019	16.77	16.90	16.21	16.37	224,439	-0.26(-1.56%)
Oct 21, 2019	16.57	16.93	16.35	16.63	50,097	+0.22(+1.34%)
Oct 18, 2019	16.34	16.98	16.19	16.41	77,900	-0.11(-0.67%)
Oct 17, 2019	16.21	16.98	16.06	16.52	65,212	+0.47(+2.93%)
Oct 16, 2019	16.50	16.95	16.05	16.05	55,632	-0.45(-2.73%)
Oct 15, 2019	15.90	17.00	15.65	16.50	63,302	+0.65(+4.10%)
Oct 14, 2019	17.00	17.00	15.65	15.85	37,041	-0.57(-3.47%)
Oct 11, 2019	16.53	17.00	16.18	16.42	69,400	-0.01(-0.06%)
Oct 10, 2019	17.29	17.29	15.74	16.43	29,247	+0.03(+0.18%)
Oct 09, 2019	16.36	17.26	16.36	16.40	18,680	-0.03(-0.18%)
Oct 08, 2019	16.11	16.50	15.80	16.43	26,641	-0.13(-0.79%)
Oct 07, 2019	16.62	17.55	16.04	16.56	17,335	+0.12(+0.73%)
Oct 04, 2019	16.00	16.54	16.00	16.44	71,000	-0.03(-0.18%)
Oct 03, 2019	16.61	16.74	15.96	16.47	33,050	-0.29(-1.73%)
Oct 02, 2019	17.13	17.13	15.90	16.76	32,840	-0.28(-1.64%)
Oct 01, 2019	17.90	18.70	17.03	17.04	22,354	-0.78(-4.38%)
Sep 30, 2019	18.37	19.07	17.63	17.82	64,770	-0.45(-2.46%)
Sep 27, 2019	19.49	19.49	18.08	18.27	47,600	-1.23(-6.31%)
Sep 26, 2019	19.27	20.20	18.26	19.50	50,170	+0.00(+0.00%)
Sep 25, 2019	19.16	20.91	18.74	19.50	53,010	+0.18(+0.93%)
Sep 24, 2019	20.75	20.85	18.20	19.32	94,486	-1.20(-5.85%)
Sep 23, 2019	20.00	20.95	19.42	20.52	25,359	+0.52(+2.60%)
Sep 20, 2019	19.20	20.95	19.05	20.00	93,100	+0.77(+4.00%)
Sep 19, 2019	17.66	19.31	17.30	19.23	157,114	+1.72(+9.82%)
Sep 18, 2019	16.81	18.35	16.51	17.51	54,588	+0.69(+4.07%)
Sep 17, 2019	16.60	17.16	16.51	16.82	368,184	+0.18(+1.11%)
Sep 16, 2019	16.90	17.28	16.34	16.64	27,403	-0.11(-0.66%)
Sep 13, 2019	17.17	17.48	16.75	16.75	9,800	-0.18(-1.06%)
Sep 12, 2019	17.39	17.46	16.73	16.93	8,575	-0.13(-0.76%)
Sep 11, 2019	17.65	18.65	16.77	17.06	32,838	-0.68(-3.83%)
Sep 10, 2019	16.54	17.74	16.50	17.74	20,072	+1.24(+7.52%)
Sep 09, 2019	16.48	16.94	16.09	16.50	17,270	+0.10(+0.61%)
Sep 06, 2019	16.41	17.16	16.10	16.40	18,200	-0.04(-0.24%)
Sep 05, 2019	16.74	17.31	15.82	16.44	23,430	-0.13(-0.78%)
Sep 04, 2019	16.87	17.55	16.38	16.57	68,033	-0.31(-1.84%)