Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Merus N.V. CS (NQ: MRUS )

43.91 -1.11 (-2.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	16.00	16.98	15.00	16.75	27,518	+1.76(+11.74%)
Sep 29, 2016	12.60	16.71	12.60	14.99	116,190	+2.79(+22.90%)
Sep 28, 2016	11.32	12.34	11.32	12.20	7,677	+0.96(+8.51%)
Sep 27, 2016	11.50	11.50	11.11	11.24	3,587	-0.27(-2.35%)
Sep 26, 2016	11.15	11.81	11.15	11.51	2,563	-0.17(-1.46%)
Sep 23, 2016	10.73	11.68	10.73	11.68	5,410	+1.03(+9.67%)
Sep 22, 2016	10.50	10.65	10.50	10.65	2,231	-0.01(-0.09%)
Sep 21, 2016	10.60	10.70	10.25	10.66	3,152	+0.32(+3.09%)
Sep 20, 2016	10.64	10.64	10.34	10.34	6,603	-0.30(-2.82%)
Sep 19, 2016	10.22	10.64	10.15	10.64	6,195	+0.34(+3.30%)
Sep 16, 2016	10.48	10.48	10.00	10.30	5,646	+0.43(+4.36%)
Sep 15, 2016	9.770	10.30	9.770	9.870	7,000	-0.02(-0.20%)
Sep 14, 2016	9.990	10.27	9.870	9.890	4,586	+0.20(+2.06%)
Sep 13, 2016	10.01	10.01	9.690	9.690	4,012	-0.17(-1.72%)
Sep 12, 2016	9.984	10.08	9.500	9.860	14,848	-0.12(-1.20%)
Sep 09, 2016	9.400	9.980	9.300	9.980	26,550	+0.55(+5.89%)
Sep 08, 2016	9.300	9.600	9.190	9.425	11,550	+0.17(+1.78%)
Sep 07, 2016	9.150	9.500	9.150	9.260	10,679	+0.11(+1.20%)
Sep 06, 2016	9.100	9.150	8.845	9.150	1,178	+0.05(+0.55%)
Aug 31, 2016	9.150	9.100	9.100	9.100	2,200	+0.00(+0.00%)
Aug 30, 2016	9.080	9.100	9.080	9.100	450	+0.03(+0.33%)
Aug 29, 2016	9.050	9.070	9.050	9.070	3,314	+0.16(+1.80%)
Aug 26, 2016	8.910	8.910	8.910	8.910	150	-0.22(-2.41%)
Aug 25, 2016	8.890	9.364	8.740	9.130	3,416	-0.07(-0.76%)
Aug 24, 2016	9.090	9.200	9.001	9.200	2,044	+0.08(+0.88%)
Aug 23, 2016	8.960	9.280	8.957	9.120	5,197	-0.08(-0.87%)
Aug 22, 2016	8.835	9.430	8.692	9.200	2,828	+0.17(+1.88%)
Aug 19, 2016	8.670	9.376	8.670	9.030	15,544	-0.09(-0.99%)
Aug 18, 2016	9.250	9.267	9.000	9.120	6,534	-0.28(-2.98%)
Aug 17, 2016	9.110	9.700	9.000	9.400	5,690	+0.10(+1.08%)
Aug 16, 2016	9.080	9.430	9.080	9.300	7,958	+0.22(+2.42%)
Aug 15, 2016	9.600	9.600	9.080	9.080	900	+0.08(+0.89%)
Aug 11, 2016	8.420	9.000	9.000	9.000	269	-0.21(-2.28%)
Aug 10, 2016	9.050	9.210	8.960	9.210	5,534	+0.04(+0.44%)
Aug 09, 2016	9.250	9.250	8.900	9.170	4,522	-0.11(-1.19%)
Aug 08, 2016	9.260	9.300	8.970	9.280	3,253	-0.03(-0.35%)
Aug 05, 2016	9.313	9.313	9.313	9.313	344	+0.34(+3.82%)
Aug 04, 2016	8.858	8.970	8.858	8.970	305	+0.00(+0.00%)
Aug 03, 2016	9.380	9.380	8.760	8.970	4,882	-0.47(-4.98%)
Aug 02, 2016	9.495	9.499	9.210	9.440	1,275	-0.25(-2.58%)
Aug 01, 2016	10.20	10.20	9.510	9.690	8,123	-0.85(-8.06%)
Jul 29, 2016	8.500	10.89	8.500	10.54	20,067	+2.04(+24.00%)
Jul 28, 2016	8.500	8.550	8.345	8.500	3,231	+0.03(+0.35%)
Jul 27, 2016	8.680	8.680	8.250	8.470	10,208	+0.06(+0.71%)
Jul 26, 2016	8.410	8.410	8.410	8.410	138	-0.07(-0.83%)
Jul 25, 2016	8.680	8.680	8.480	8.480	372	+0.00(+0.00%)
Jul 22, 2016	8.700	8.700	8.370	8.480	26,546	+0.03(+0.36%)
Jul 21, 2016	8.400	8.555	8.400	8.450	5,326	+0.06(+0.72%)
Jul 20, 2016	8.040	8.400	8.000	8.390	5,195	+0.14(+1.70%)
Jul 19, 2016	8.350	8.730	8.250	8.250	380	-0.01(-0.12%)
Jul 18, 2016	8.370	8.399	8.150	8.260	6,786	-0.13(-1.55%)
Jul 15, 2016	8.250	8.400	8.200	8.390	4,622	+0.23(+2.82%)
Jul 14, 2016	8.180	8.180	8.150	8.160	1,110	+0.01(+0.12%)
Jul 13, 2016	8.400	8.400	8.150	8.150	1,313	-0.05(-0.61%)
Jul 12, 2016	8.200	8.200	8.200	8.200	100	-0.24(-2.84%)
Jul 11, 2016	8.900	8.940	8.180	8.440	9,732	-0.22(-2.54%)
Jul 08, 2016	8.832	8.865	8.660	8.660	4,156	+0.22(+2.61%)
Jul 07, 2016	8.530	8.530	8.440	8.440	5,551	+0.33(+4.07%)
Jul 05, 2016	8.140	8.140	8.110	8.110	1,571	+0.09(+1.12%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Merus N.V. CS (NQ: MRUS )

Historical Prices