Merus N.V. (MRUS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

45.04

+0.11

(+0.24%)

Al cierre: 04:00PM EDT

45.04

0.00

(0.00%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	44.66	45.84	44.00	45.04	45.04	823,000
25 abr 2024	41.61	45.67	41.11	44.93	44.93	1,921,400
24 abr 2024	41.00	42.02	40.60	41.97	41.97	741,300
23 abr 2024	40.89	41.77	40.68	40.82	40.82	572,300
22 abr 2024	39.93	41.50	39.93	40.45	40.45	705,500
19 abr 2024	40.56	42.38	39.27	39.81	39.81	795,000
18 abr 2024	41.06	41.38	39.98	40.47	40.47	243,100
17 abr 2024	40.58	41.58	40.01	41.05	41.05	409,900
16 abr 2024	41.11	41.11	39.70	40.31	40.31	820,100
15 abr 2024	42.32	42.41	40.66	41.27	41.27	271,000
12 abr 2024	42.58	42.71	41.21	41.85	41.85	310,400
11 abr 2024	42.25	43.19	41.98	43.09	43.09	558,800
10 abr 2024	42.42	42.70	41.58	41.74	41.74	436,100
09 abr 2024	44.06	44.37	42.73	42.85	42.85	767,100
08 abr 2024	44.70	44.97	43.96	44.01	44.01	454,900
05 abr 2024	44.09	45.24	43.89	44.70	44.70	468,400
04 abr 2024	46.23	46.42	44.48	44.55	44.55	374,500
03 abr 2024	44.84	45.27	43.96	44.58	44.58	559,200
02 abr 2024	44.35	45.20	43.96	45.20	45.20	313,500
01 abr 2024	45.45	45.60	43.78	45.04	45.04	561,700
28 mar 2024	44.91	45.32	43.87	45.03	45.03	703,100
27 mar 2024	45.15	45.15	44.10	44.75	44.75	234,600
26 mar 2024	45.11	45.11	44.11	44.91	44.91	304,000
25 mar 2024	45.91	46.49	44.00	44.76	44.76	311,100
22 mar 2024	47.00	47.59	45.90	45.93	45.93	697,300
21 mar 2024	45.94	47.28	45.74	46.84	46.84	791,400
20 mar 2024	44.65	45.61	44.57	45.35	45.35	574,600
19 mar 2024	44.17	45.99	43.83	45.01	45.01	496,200
18 mar 2024	44.33	45.24	43.86	44.32	44.32	756,400
15 mar 2024	44.74	45.01	43.39	43.90	43.90	564,100
14 mar 2024	45.08	45.19	43.96	44.60	44.60	813,000
13 mar 2024	45.89	46.84	45.08	45.32	45.32	322,700
12 mar 2024	47.65	48.21	45.09	45.95	45.95	937,300
11 mar 2024	46.49	48.15	46.22	47.72	47.72	617,900
08 mar 2024	47.00	48.38	45.41	46.55	46.55	844,300
07 mar 2024	48.35	49.17	45.84	47.11	47.11	865,700
06 mar 2024	50.00	50.83	47.47	48.72	48.72	897,100
05 mar 2024	49.77	50.63	48.92	49.97	49.97	628,700
04 mar 2024	51.06	51.58	49.68	50.03	50.03	968,600
01 mar 2024	48.90	52.03	48.48	51.82	51.82	1,064,300
29 feb 2024	49.82	50.11	47.89	48.48	48.48	639,800
28 feb 2024	49.00	49.50	47.78	48.70	48.70	334,900
27 feb 2024	47.77	49.01	46.95	48.94	48.94	765,100
26 feb 2024	47.45	48.23	46.50	47.60	47.60	352,500
23 feb 2024	47.50	47.99	46.26	47.45	47.45	506,400
22 feb 2024	45.40	47.36	45.40	47.27	47.27	219,700
21 feb 2024	44.13	45.50	43.78	45.00	45.00	381,600
20 feb 2024	45.34	45.88	44.06	44.91	44.91	699,900
16 feb 2024	43.13	46.30	41.19	46.03	46.03	957,100
15 feb 2024	42.50	43.67	41.97	43.47	43.47	559,200
14 feb 2024	42.41	43.25	41.89	42.06	42.06	253,700
13 feb 2024	40.67	42.29	40.35	42.02	42.02	467,600
12 feb 2024	41.00	42.56	40.59	42.04	42.04	881,000
09 feb 2024	40.28	41.49	40.08	41.00	41.00	910,900
08 feb 2024	37.75	40.74	37.66	40.06	40.06	1,230,300
07 feb 2024	36.18	38.07	35.67	38.06	38.06	436,800
06 feb 2024	36.12	36.61	35.44	36.14	36.14	686,200
05 feb 2024	35.16	36.44	35.06	36.19	36.19	526,800
02 feb 2024	35.83	36.15	35.27	35.46	35.46	264,300
01 feb 2024	36.35	36.35	35.57	36.09	36.09	556,900
31 ene 2024	35.67	36.97	35.65	35.68	35.68	257,200
30 ene 2024	35.32	35.99	34.76	35.72	35.72	292,500
29 ene 2024	34.07	35.59	33.83	35.42	35.42	433,200
26 ene 2024	34.22	35.18	33.72	34.04	34.04	698,600
25 ene 2024	33.89	35.15	33.60	34.10	34.10	437,600
24 ene 2024	35.28	35.28	33.69	33.75	33.75	331,800
23 ene 2024	35.16	35.48	33.97	34.61	34.61	364,300
22 ene 2024	35.49	35.78	33.99	34.88	34.88	311,400
19 ene 2024	31.97	35.16	31.62	34.99	34.99	1,266,100
18 ene 2024	32.17	32.56	31.27	31.86	31.86	266,900
17 ene 2024	32.90	32.90	31.72	32.14	32.14	494,300
16 ene 2024	32.41	33.76	31.68	33.63	33.63	536,000
12 ene 2024	31.92	33.15	31.92	32.59	32.59	256,400
11 ene 2024	32.43	32.92	30.04	31.51	31.51	975,100
10 ene 2024	32.50	33.44	31.91	32.88	32.88	304,700
09 ene 2024	32.79	33.13	32.00	32.50	32.50	706,500
08 ene 2024	28.43	33.51	28.41	33.18	33.18	1,834,400
05 ene 2024	29.24	29.36	28.12	28.52	28.52	260,900
04 ene 2024	27.86	29.64	27.72	29.44	29.44	482,500
03 ene 2024	28.36	28.90	27.74	28.03	28.03	285,100
02 ene 2024	27.11	28.62	27.11	28.62	28.62	285,100
29 dic 2023	27.99	28.24	27.41	27.50	27.50	232,200
28 dic 2023	28.62	28.81	27.96	28.13	28.13	227,400
27 dic 2023	28.75	28.93	27.84	28.57	28.57	394,600
26 dic 2023	27.49	29.01	27.49	28.66	28.66	336,000
22 dic 2023	26.86	27.47	26.69	27.07	27.07	704,400
21 dic 2023	26.32	26.65	25.83	26.40	26.40	258,800
20 dic 2023	26.84	27.30	25.68	25.88	25.88	368,300
19 dic 2023	25.13	27.08	24.95	26.81	26.81	740,200
18 dic 2023	25.42	25.44	24.82	24.95	24.95	383,200
15 dic 2023	25.13	25.90	24.68	25.24	25.24	790,900
14 dic 2023	24.30	25.31	24.07	25.28	25.28	754,400
13 dic 2023	23.61	24.03	22.75	23.78	23.78	541,900
12 dic 2023	22.86	23.73	22.27	23.53	23.53	291,200
11 dic 2023	23.95	23.95	22.77	22.86	22.86	407,900
08 dic 2023	24.56	24.92	23.76	23.93	23.93	344,300
07 dic 2023	24.74	25.01	24.63	24.76	24.76	429,300
06 dic 2023	24.02	24.95	23.81	24.78	24.78	331,800
05 dic 2023	23.42	24.23	23.24	23.99	23.99	575,000
04 dic 2023	25.10	25.14	22.70	23.59	23.59	1,992,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Merus N.V. (MRUS)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)