Merus N.V. CS (NQ: MRUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.13	24.27	23.40	24.18	84,403	-0.18(-0.74%)
Jul 28, 2022	24.52	24.61	23.87	24.36	84,482	-0.21(-0.85%)
Jul 27, 2022	25.11	25.11	23.51	24.57	154,409	-0.36(-1.44%)
Jul 26, 2022	24.40	25.56	24.00	24.93	94,579	+0.29(+1.18%)
Jul 25, 2022	24.81	25.00	24.14	24.64	137,175	-0.17(-0.69%)
Jul 22, 2022	25.72	26.42	24.71	24.81	97,986	-0.74(-2.90%)
Jul 21, 2022	26.18	26.39	25.24	25.55	169,484	-0.47(-1.81%)
Jul 20, 2022	26.53	27.22	25.34	26.02	164,280	-0.50(-1.89%)
Jul 19, 2022	26.35	26.92	25.75	26.52	166,376	+0.34(+1.30%)
Jul 18, 2022	28.20	28.50	25.89	26.18	392,429	-1.20(-4.38%)
Jul 15, 2022	27.23	27.89	26.23	27.38	532,453	-0.07(-0.26%)
Jul 14, 2022	25.92	28.11	25.57	27.45	579,459	+1.52(+5.86%)
Jul 13, 2022	22.94	26.03	22.94	25.93	532,468	+2.38(+10.11%)
Jul 12, 2022	23.58	24.71	22.71	23.55	356,619	+0.36(+1.55%)
Jul 11, 2022	24.50	24.50	23.19	23.19	155,807	-1.34(-5.46%)
Jul 08, 2022	24.09	24.90	23.92	24.53	102,716	+0.11(+0.45%)
Jul 07, 2022	23.52	25.12	23.52	24.42	467,856	+0.86(+3.65%)
Jul 06, 2022	22.93	24.26	22.68	23.56	458,587	+0.72(+3.15%)
Jul 05, 2022	21.95	22.91	21.33	22.84	724,245	+0.51(+2.28%)
Jul 01, 2022	22.60	23.20	21.50	22.33	166,146	-0.31(-1.37%)
Jun 30, 2022	22.03	22.73	21.64	22.64	281,020	+0.53(+2.40%)
Jun 29, 2022	21.62	22.46	21.28	22.11	269,108	+0.49(+2.27%)
Jun 28, 2022	22.06	22.51	21.37	21.62	161,922	-0.57(-2.57%)
Jun 27, 2022	21.99	22.97	21.64	22.19	367,006	+0.11(+0.50%)
Jun 24, 2022	21.71	22.50	21.00	22.08	2,045,525	+0.74(+3.47%)
Jun 23, 2022	21.02	21.43	20.58	21.34	299,999	+0.46(+2.20%)
Jun 22, 2022	20.59	21.42	20.03	20.88	333,743	-0.02(-0.10%)
Jun 21, 2022	20.41	21.20	19.88	20.90	268,785	+1.02(+5.13%)
Jun 17, 2022	19.18	20.73	19.18	19.88	568,878	+0.90(+4.74%)
Jun 16, 2022	19.31	19.55	18.50	18.98	103,137	-0.74(-3.75%)
Jun 15, 2022	20.40	20.74	19.59	19.72	172,388	-0.29(-1.45%)
Jun 14, 2022	19.80	20.40	18.81	20.01	95,549	+0.33(+1.68%)
Jun 13, 2022	19.55	20.34	19.02	19.68	139,472	-0.80(-3.91%)
Jun 10, 2022	21.39	21.39	19.72	20.48	147,084	-1.16(-5.36%)
Jun 09, 2022	22.65	23.19	21.55	21.64	255,945	-1.16(-5.09%)
Jun 08, 2022	22.31	23.34	22.01	22.80	378,856	+0.37(+1.65%)
Jun 07, 2022	21.08	22.79	20.84	22.43	1,119,085	+1.06(+4.96%)
Jun 06, 2022	21.15	21.66	19.75	21.37	629,376	+0.45(+2.15%)
Jun 03, 2022	18.81	21.60	18.43	20.92	985,207	+2.12(+11.28%)
Jun 02, 2022	18.60	19.27	17.49	18.80	291,328	+0.02(+0.11%)
Jun 01, 2022	18.31	19.28	18.10	18.78	792,107	+0.22(+1.19%)
May 31, 2022	19.62	19.62	17.63	18.56	675,466	+0.03(+0.16%)
May 27, 2022	14.50	18.72	14.50	18.53	675,952	+4.55(+32.55%)
May 26, 2022	14.81	14.86	13.46	13.98	727,460	-0.83(-5.60%)
May 25, 2022	14.82	16.38	14.33	14.81	238,098	-0.06(-0.40%)
May 24, 2022	15.97	16.14	14.65	14.87	240,125	-1.21(-7.52%)
May 23, 2022	16.87	17.09	15.90	16.08	196,744	-0.72(-4.29%)
May 20, 2022	16.39	17.25	15.91	16.80	262,016	+0.58(+3.58%)
May 19, 2022	16.05	16.35	15.51	16.22	156,207	+0.41(+2.59%)
May 18, 2022	15.95	16.48	15.47	15.81	209,488	-0.47(-2.89%)
May 17, 2022	16.54	16.93	16.07	16.28	467,357	+0.30(+1.88%)
May 16, 2022	16.00	17.11	15.36	15.98	204,396	+0.01(+0.06%)
May 13, 2022	15.95	16.93	14.86	15.97	223,877	+0.31(+1.98%)
May 12, 2022	16.03	16.34	14.78	15.66	229,275	-0.60(-3.69%)
May 11, 2022	18.04	18.40	16.06	16.26	451,474	-1.81(-10.02%)
May 10, 2022	17.77	19.25	16.91	18.07	557,153	+1.24(+7.37%)
May 09, 2022	17.47	18.00	16.30	16.83	359,726	-1.09(-6.08%)
May 06, 2022	18.51	18.74	17.06	17.92	697,471	-0.58(-3.14%)
May 05, 2022	20.02	20.47	18.34	18.50	241,326	-1.54(-7.68%)
May 04, 2022	21.16	21.16	18.98	20.04	565,157	-1.09(-5.16%)
May 03, 2022	20.82	21.76	20.72	21.13	344,915	-0.14(-0.66%)