NasdaqGM - Nasdaq Real Time Price • USD
Merus N.V. (MRUS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 41.61 | 45.67 | 41.11 | 44.93 | 44.93 | 1,921,400 |
Apr 24, 2024 | 41.00 | 42.02 | 40.60 | 41.97 | 41.97 | 741,300 |
Apr 23, 2024 | 40.89 | 41.77 | 40.68 | 40.82 | 40.82 | 572,300 |
Apr 22, 2024 | 39.93 | 41.50 | 39.93 | 40.45 | 40.45 | 705,500 |
Apr 19, 2024 | 40.56 | 42.38 | 39.27 | 39.81 | 39.81 | 795,000 |
Apr 18, 2024 | 41.06 | 41.38 | 39.98 | 40.47 | 40.47 | 243,100 |
Apr 17, 2024 | 40.58 | 41.58 | 40.01 | 41.05 | 41.05 | 409,900 |
Apr 16, 2024 | 41.11 | 41.11 | 39.70 | 40.31 | 40.31 | 820,100 |
Apr 15, 2024 | 42.32 | 42.41 | 40.66 | 41.27 | 41.27 | 271,000 |
Apr 12, 2024 | 42.58 | 42.71 | 41.21 | 41.85 | 41.85 | 310,400 |
Apr 11, 2024 | 42.25 | 43.19 | 41.98 | 43.09 | 43.09 | 558,800 |
Apr 10, 2024 | 42.42 | 42.70 | 41.58 | 41.74 | 41.74 | 436,100 |
Apr 9, 2024 | 44.06 | 44.37 | 42.73 | 42.85 | 42.85 | 767,100 |
Apr 8, 2024 | 44.70 | 44.97 | 43.96 | 44.01 | 44.01 | 454,900 |
Apr 5, 2024 | 44.09 | 45.24 | 43.89 | 44.70 | 44.70 | 468,400 |
Apr 4, 2024 | 46.23 | 46.42 | 44.48 | 44.55 | 44.55 | 374,500 |
Apr 3, 2024 | 44.84 | 45.27 | 43.96 | 44.58 | 44.58 | 559,200 |
Apr 2, 2024 | 44.35 | 45.20 | 43.96 | 45.20 | 45.20 | 313,500 |
Apr 1, 2024 | 45.45 | 45.60 | 43.78 | 45.04 | 45.04 | 561,700 |
Mar 28, 2024 | 44.91 | 45.32 | 43.87 | 45.03 | 45.03 | 703,100 |
Mar 27, 2024 | 45.15 | 45.15 | 44.10 | 44.75 | 44.75 | 234,600 |
Mar 26, 2024 | 45.11 | 45.11 | 44.11 | 44.91 | 44.91 | 304,000 |
Mar 25, 2024 | 45.91 | 46.49 | 44.00 | 44.76 | 44.76 | 311,100 |
Mar 22, 2024 | 47.00 | 47.59 | 45.90 | 45.93 | 45.93 | 697,300 |
Mar 21, 2024 | 45.94 | 47.28 | 45.74 | 46.84 | 46.84 | 791,400 |
Mar 20, 2024 | 44.65 | 45.61 | 44.57 | 45.35 | 45.35 | 574,600 |
Mar 19, 2024 | 44.17 | 45.99 | 43.83 | 45.01 | 45.01 | 496,200 |
Mar 18, 2024 | 44.33 | 45.24 | 43.86 | 44.32 | 44.32 | 756,400 |
Mar 15, 2024 | 44.74 | 45.01 | 43.39 | 43.90 | 43.90 | 564,100 |
Mar 14, 2024 | 45.08 | 45.19 | 43.96 | 44.60 | 44.60 | 813,000 |
Mar 13, 2024 | 45.89 | 46.84 | 45.08 | 45.32 | 45.32 | 322,700 |
Mar 12, 2024 | 47.65 | 48.21 | 45.09 | 45.95 | 45.95 | 937,300 |
Mar 11, 2024 | 46.49 | 48.15 | 46.22 | 47.72 | 47.72 | 617,900 |
Mar 8, 2024 | 47.00 | 48.38 | 45.41 | 46.55 | 46.55 | 844,300 |
Mar 7, 2024 | 48.35 | 49.17 | 45.84 | 47.11 | 47.11 | 865,700 |
Mar 6, 2024 | 50.00 | 50.83 | 47.47 | 48.72 | 48.72 | 897,100 |
Mar 5, 2024 | 49.77 | 50.63 | 48.92 | 49.97 | 49.97 | 628,700 |
Mar 4, 2024 | 51.06 | 51.58 | 49.68 | 50.03 | 50.03 | 968,600 |
Mar 1, 2024 | 48.90 | 52.03 | 48.48 | 51.82 | 51.82 | 1,064,300 |
Feb 29, 2024 | 49.82 | 50.11 | 47.89 | 48.48 | 48.48 | 639,800 |
Feb 28, 2024 | 49.00 | 49.50 | 47.78 | 48.70 | 48.70 | 334,900 |
Feb 27, 2024 | 47.77 | 49.01 | 46.95 | 48.94 | 48.94 | 765,100 |
Feb 26, 2024 | 47.45 | 48.23 | 46.50 | 47.60 | 47.60 | 352,500 |
Feb 23, 2024 | 47.50 | 47.99 | 46.26 | 47.45 | 47.45 | 506,400 |
Feb 22, 2024 | 45.40 | 47.36 | 45.40 | 47.27 | 47.27 | 219,700 |
Feb 21, 2024 | 44.13 | 45.50 | 43.78 | 45.00 | 45.00 | 381,600 |
Feb 20, 2024 | 45.34 | 45.88 | 44.06 | 44.91 | 44.91 | 699,900 |
Feb 16, 2024 | 43.13 | 46.30 | 41.19 | 46.03 | 46.03 | 957,100 |
Feb 15, 2024 | 42.50 | 43.67 | 41.97 | 43.47 | 43.47 | 559,200 |
Feb 14, 2024 | 42.41 | 43.25 | 41.89 | 42.06 | 42.06 | 253,700 |
Feb 13, 2024 | 40.67 | 42.29 | 40.35 | 42.02 | 42.02 | 467,600 |
Feb 12, 2024 | 41.00 | 42.56 | 40.59 | 42.04 | 42.04 | 881,000 |
Feb 9, 2024 | 40.28 | 41.49 | 40.08 | 41.00 | 41.00 | 910,900 |
Feb 8, 2024 | 37.75 | 40.74 | 37.66 | 40.06 | 40.06 | 1,230,300 |
Feb 7, 2024 | 36.18 | 38.07 | 35.67 | 38.06 | 38.06 | 436,800 |
Feb 6, 2024 | 36.12 | 36.61 | 35.44 | 36.14 | 36.14 | 686,200 |
Feb 5, 2024 | 35.16 | 36.44 | 35.06 | 36.19 | 36.19 | 526,800 |
Feb 2, 2024 | 35.83 | 36.15 | 35.27 | 35.46 | 35.46 | 264,300 |
Feb 1, 2024 | 36.35 | 36.35 | 35.57 | 36.09 | 36.09 | 556,900 |
Jan 31, 2024 | 35.67 | 36.97 | 35.65 | 35.68 | 35.68 | 257,200 |
Jan 30, 2024 | 35.32 | 35.99 | 34.76 | 35.72 | 35.72 | 292,500 |
Jan 29, 2024 | 34.07 | 35.59 | 33.83 | 35.42 | 35.42 | 433,200 |
Jan 26, 2024 | 34.22 | 35.18 | 33.72 | 34.04 | 34.04 | 698,600 |
Jan 25, 2024 | 33.89 | 35.15 | 33.60 | 34.10 | 34.10 | 437,600 |
Jan 24, 2024 | 35.28 | 35.28 | 33.69 | 33.75 | 33.75 | 331,800 |
Jan 23, 2024 | 35.16 | 35.48 | 33.97 | 34.61 | 34.61 | 364,300 |
Jan 22, 2024 | 35.49 | 35.78 | 33.99 | 34.88 | 34.88 | 311,400 |
Jan 19, 2024 | 31.97 | 35.16 | 31.62 | 34.99 | 34.99 | 1,266,100 |
Jan 18, 2024 | 32.17 | 32.56 | 31.27 | 31.86 | 31.86 | 266,900 |
Jan 17, 2024 | 32.90 | 32.90 | 31.72 | 32.14 | 32.14 | 494,300 |
Jan 16, 2024 | 32.41 | 33.76 | 31.68 | 33.63 | 33.63 | 536,000 |
Jan 12, 2024 | 31.92 | 33.15 | 31.92 | 32.59 | 32.59 | 256,400 |
Jan 11, 2024 | 32.43 | 32.92 | 30.04 | 31.51 | 31.51 | 975,100 |
Jan 10, 2024 | 32.50 | 33.44 | 31.91 | 32.88 | 32.88 | 304,700 |
Jan 9, 2024 | 32.79 | 33.13 | 32.00 | 32.50 | 32.50 | 706,500 |
Jan 8, 2024 | 28.43 | 33.51 | 28.41 | 33.18 | 33.18 | 1,834,400 |
Jan 5, 2024 | 29.24 | 29.36 | 28.12 | 28.52 | 28.52 | 260,900 |
Jan 4, 2024 | 27.86 | 29.64 | 27.72 | 29.44 | 29.44 | 482,500 |
Jan 3, 2024 | 28.36 | 28.90 | 27.74 | 28.03 | 28.03 | 285,100 |
Jan 2, 2024 | 27.11 | 28.62 | 27.11 | 28.62 | 28.62 | 285,100 |
Dec 29, 2023 | 27.99 | 28.24 | 27.41 | 27.50 | 27.50 | 232,200 |
Dec 28, 2023 | 28.62 | 28.81 | 27.96 | 28.13 | 28.13 | 227,400 |
Dec 27, 2023 | 28.75 | 28.93 | 27.84 | 28.57 | 28.57 | 394,600 |
Dec 26, 2023 | 27.49 | 29.01 | 27.49 | 28.66 | 28.66 | 336,000 |
Dec 22, 2023 | 26.86 | 27.47 | 26.69 | 27.07 | 27.07 | 704,400 |
Dec 21, 2023 | 26.32 | 26.65 | 25.83 | 26.40 | 26.40 | 258,800 |
Dec 20, 2023 | 26.84 | 27.30 | 25.68 | 25.88 | 25.88 | 368,300 |
Dec 19, 2023 | 25.13 | 27.08 | 24.95 | 26.81 | 26.81 | 740,200 |
Dec 18, 2023 | 25.42 | 25.44 | 24.82 | 24.95 | 24.95 | 383,200 |
Dec 15, 2023 | 25.13 | 25.90 | 24.68 | 25.24 | 25.24 | 790,900 |
Dec 14, 2023 | 24.30 | 25.31 | 24.07 | 25.28 | 25.28 | 754,400 |
Dec 13, 2023 | 23.61 | 24.03 | 22.75 | 23.78 | 23.78 | 541,900 |
Dec 12, 2023 | 22.86 | 23.73 | 22.27 | 23.53 | 23.53 | 291,200 |
Dec 11, 2023 | 23.95 | 23.95 | 22.77 | 22.86 | 22.86 | 407,900 |
Dec 8, 2023 | 24.56 | 24.92 | 23.76 | 23.93 | 23.93 | 344,300 |
Dec 7, 2023 | 24.74 | 25.01 | 24.63 | 24.76 | 24.76 | 429,300 |
Dec 6, 2023 | 24.02 | 24.95 | 23.81 | 24.78 | 24.78 | 331,800 |
Dec 5, 2023 | 23.42 | 24.23 | 23.24 | 23.99 | 23.99 | 575,000 |
Dec 4, 2023 | 25.10 | 25.14 | 22.70 | 23.59 | 23.59 | 1,992,600 |
Dec 1, 2023 | 24.58 | 25.46 | 23.78 | 25.13 | 25.13 | 867,300 |
Nov 30, 2023 | 23.87 | 25.56 | 23.74 | 24.74 | 24.74 | 781,800 |
Nov 29, 2023 | 24.19 | 24.79 | 23.42 | 23.58 | 23.58 | 254,300 |
Nov 28, 2023 | 24.28 | 24.38 | 23.04 | 24.02 | 24.02 | 234,600 |
Nov 27, 2023 | 24.02 | 24.30 | 22.26 | 24.21 | 24.21 | 612,700 |
Nov 24, 2023 | 23.89 | 24.73 | 23.71 | 24.14 | 24.14 | 120,900 |
Nov 22, 2023 | 23.99 | 24.17 | 23.47 | 23.64 | 23.64 | 180,500 |
Nov 21, 2023 | 24.03 | 24.66 | 23.50 | 23.66 | 23.66 | 104,600 |
Nov 20, 2023 | 24.31 | 24.94 | 24.20 | 24.30 | 24.30 | 135,000 |
Nov 17, 2023 | 24.14 | 24.90 | 24.12 | 24.30 | 24.30 | 168,500 |
Nov 16, 2023 | 23.82 | 24.50 | 23.11 | 23.80 | 23.80 | 273,600 |
Nov 15, 2023 | 24.06 | 24.74 | 23.74 | 23.97 | 23.97 | 218,000 |
Nov 14, 2023 | 23.44 | 24.56 | 22.50 | 24.15 | 24.15 | 134,900 |
Nov 13, 2023 | 22.90 | 23.24 | 22.01 | 22.48 | 22.48 | 121,000 |
Nov 10, 2023 | 22.98 | 23.16 | 22.18 | 22.90 | 22.90 | 127,800 |
Nov 9, 2023 | 23.48 | 23.75 | 22.40 | 22.75 | 22.75 | 189,200 |
Nov 8, 2023 | 24.36 | 24.36 | 22.50 | 23.32 | 23.32 | 211,900 |
Nov 7, 2023 | 24.03 | 24.54 | 23.75 | 24.23 | 24.23 | 233,600 |
Nov 6, 2023 | 25.19 | 25.25 | 23.85 | 24.01 | 24.01 | 212,800 |
Nov 3, 2023 | 22.71 | 24.88 | 22.15 | 24.88 | 24.88 | 787,600 |
Nov 2, 2023 | 21.51 | 22.79 | 21.51 | 21.94 | 21.94 | 288,300 |
Nov 1, 2023 | 20.07 | 20.99 | 20.00 | 20.79 | 20.79 | 311,300 |
Oct 31, 2023 | 20.13 | 20.45 | 19.89 | 20.11 | 20.11 | 457,200 |
Oct 30, 2023 | 20.34 | 21.06 | 19.81 | 20.10 | 20.10 | 292,400 |
Oct 27, 2023 | 20.51 | 20.85 | 19.95 | 20.06 | 20.06 | 330,000 |
Oct 26, 2023 | 20.30 | 20.75 | 20.15 | 20.51 | 20.51 | 227,700 |
Oct 25, 2023 | 21.06 | 21.39 | 20.32 | 20.32 | 20.32 | 443,300 |
Oct 24, 2023 | 20.99 | 21.45 | 20.39 | 21.10 | 21.10 | 876,800 |
Oct 23, 2023 | 20.00 | 21.15 | 19.98 | 20.76 | 20.76 | 1,015,800 |
Oct 20, 2023 | 20.98 | 21.22 | 20.13 | 20.30 | 20.30 | 306,800 |
Oct 19, 2023 | 21.67 | 21.85 | 20.50 | 20.92 | 20.92 | 332,900 |
Oct 18, 2023 | 22.27 | 22.52 | 21.34 | 21.74 | 21.74 | 376,900 |
Oct 17, 2023 | 22.26 | 22.90 | 22.01 | 22.28 | 22.28 | 747,100 |
Oct 16, 2023 | 21.34 | 23.04 | 21.26 | 22.26 | 22.26 | 834,300 |
Oct 13, 2023 | 21.18 | 21.54 | 20.80 | 21.10 | 21.10 | 445,800 |
Oct 12, 2023 | 20.99 | 21.11 | 20.42 | 21.08 | 21.08 | 236,700 |
Oct 11, 2023 | 21.24 | 21.50 | 20.84 | 21.05 | 21.05 | 150,400 |
Oct 10, 2023 | 21.30 | 21.75 | 20.95 | 21.20 | 21.20 | 165,600 |
Oct 9, 2023 | 21.74 | 22.47 | 21.00 | 21.34 | 21.34 | 171,500 |
Oct 6, 2023 | 21.28 | 22.07 | 21.28 | 21.85 | 21.85 | 189,100 |
Oct 5, 2023 | 21.19 | 22.17 | 20.99 | 21.57 | 21.57 | 214,600 |
Oct 4, 2023 | 21.09 | 21.59 | 20.46 | 21.18 | 21.18 | 402,600 |
Oct 3, 2023 | 22.42 | 22.59 | 20.55 | 21.09 | 21.09 | 657,700 |
Oct 2, 2023 | 23.42 | 23.56 | 22.47 | 22.49 | 22.49 | 253,900 |
Sep 29, 2023 | 24.51 | 24.51 | 22.60 | 23.58 | 23.58 | 474,800 |
Sep 28, 2023 | 25.04 | 27.27 | 23.64 | 24.47 | 24.47 | 1,339,800 |
Sep 27, 2023 | 22.87 | 24.27 | 22.64 | 24.09 | 24.09 | 304,000 |
Sep 26, 2023 | 22.57 | 23.17 | 21.72 | 22.77 | 22.77 | 400,300 |
Sep 25, 2023 | 23.71 | 23.71 | 21.68 | 22.60 | 22.60 | 1,093,500 |
Sep 22, 2023 | 24.98 | 25.08 | 23.91 | 23.95 | 23.95 | 289,900 |
Sep 21, 2023 | 24.42 | 24.98 | 24.03 | 24.81 | 24.81 | 131,100 |
Sep 20, 2023 | 25.05 | 25.22 | 24.64 | 24.66 | 24.66 | 165,400 |
Sep 19, 2023 | 24.84 | 25.45 | 23.98 | 24.98 | 24.98 | 230,400 |
Sep 18, 2023 | 24.34 | 25.17 | 23.12 | 24.88 | 24.88 | 178,500 |
Sep 15, 2023 | 24.79 | 25.31 | 24.00 | 24.37 | 24.37 | 228,200 |
Sep 14, 2023 | 24.23 | 25.35 | 24.04 | 24.95 | 24.95 | 334,600 |
Sep 13, 2023 | 24.46 | 24.46 | 23.68 | 24.13 | 24.13 | 685,600 |
Sep 12, 2023 | 23.90 | 24.63 | 23.88 | 24.39 | 24.39 | 328,000 |
Sep 11, 2023 | 23.57 | 24.34 | 23.25 | 23.95 | 23.95 | 267,100 |
Sep 8, 2023 | 23.76 | 24.04 | 22.66 | 23.44 | 23.44 | 287,200 |
Sep 7, 2023 | 22.81 | 23.86 | 22.26 | 23.77 | 23.77 | 287,700 |
Sep 6, 2023 | 23.13 | 24.13 | 22.75 | 23.05 | 23.05 | 280,200 |
Sep 5, 2023 | 23.01 | 23.79 | 22.54 | 23.00 | 23.00 | 240,600 |
Sep 1, 2023 | 22.41 | 23.53 | 22.32 | 23.22 | 23.22 | 227,100 |
Aug 31, 2023 | 21.37 | 22.46 | 21.37 | 22.37 | 22.37 | 385,800 |
Aug 30, 2023 | 21.67 | 22.16 | 21.37 | 21.41 | 21.41 | 107,000 |
Aug 29, 2023 | 21.72 | 22.07 | 21.44 | 21.64 | 21.64 | 217,500 |
Aug 28, 2023 | 22.33 | 22.51 | 20.44 | 21.74 | 21.74 | 104,500 |
Aug 25, 2023 | 21.72 | 22.49 | 21.25 | 22.32 | 22.32 | 197,400 |
Aug 24, 2023 | 21.76 | 22.03 | 21.41 | 21.63 | 21.63 | 149,200 |
Aug 23, 2023 | 21.93 | 22.13 | 20.99 | 21.62 | 21.62 | 196,100 |
Aug 22, 2023 | 21.72 | 22.23 | 21.60 | 21.90 | 21.90 | 241,000 |
Aug 21, 2023 | 21.22 | 22.08 | 21.11 | 21.56 | 21.56 | 613,300 |
Aug 18, 2023 | 19.90 | 21.30 | 19.81 | 21.09 | 21.09 | 302,600 |
Aug 17, 2023 | 20.56 | 20.68 | 19.81 | 20.13 | 20.13 | 145,000 |
Aug 16, 2023 | 21.59 | 21.81 | 20.46 | 20.49 | 20.49 | 327,100 |
Aug 15, 2023 | 23.20 | 23.33 | 21.54 | 21.59 | 21.59 | 303,100 |
Aug 14, 2023 | 22.60 | 23.56 | 22.29 | 23.13 | 23.13 | 488,200 |
Aug 11, 2023 | 23.14 | 23.64 | 22.48 | 22.62 | 22.62 | 250,500 |
Aug 10, 2023 | 23.00 | 24.98 | 22.79 | 22.90 | 22.90 | 805,500 |
Aug 9, 2023 | 22.96 | 23.17 | 22.45 | 22.89 | 22.89 | 98,900 |
Aug 8, 2023 | 26.00 | 26.45 | 22.64 | 22.96 | 22.96 | 209,200 |
Aug 7, 2023 | 25.98 | 26.09 | 24.79 | 25.05 | 25.05 | 155,900 |
Aug 4, 2023 | 25.96 | 26.44 | 25.25 | 26.00 | 26.00 | 116,700 |
Aug 3, 2023 | 25.91 | 26.56 | 24.87 | 26.02 | 26.02 | 122,500 |
Aug 2, 2023 | 26.14 | 26.27 | 24.73 | 25.84 | 25.84 | 169,200 |
Aug 1, 2023 | 26.12 | 26.51 | 25.86 | 26.28 | 26.28 | 150,100 |
Jul 31, 2023 | 25.68 | 26.32 | 25.30 | 26.24 | 26.24 | 183,400 |
Jul 28, 2023 | 25.42 | 26.10 | 25.42 | 25.52 | 25.52 | 148,100 |
Jul 27, 2023 | 26.02 | 26.22 | 24.87 | 25.31 | 25.31 | 113,900 |
Jul 26, 2023 | 26.18 | 26.31 | 25.51 | 25.83 | 25.83 | 151,600 |
Jul 25, 2023 | 25.96 | 26.45 | 25.78 | 26.21 | 26.21 | 79,700 |
Jul 24, 2023 | 26.07 | 26.49 | 25.75 | 25.96 | 25.96 | 96,100 |
Jul 21, 2023 | 26.70 | 27.05 | 25.84 | 26.04 | 26.04 | 258,100 |
Jul 20, 2023 | 26.97 | 27.44 | 26.43 | 26.69 | 26.69 | 169,500 |
Jul 19, 2023 | 27.32 | 27.62 | 26.75 | 27.01 | 27.01 | 172,400 |
Jul 18, 2023 | 26.02 | 27.21 | 25.63 | 27.15 | 27.15 | 381,600 |
Jul 17, 2023 | 27.46 | 27.70 | 25.69 | 25.90 | 25.90 | 242,800 |
Jul 14, 2023 | 26.19 | 27.32 | 25.83 | 27.29 | 27.29 | 139,500 |
Jul 13, 2023 | 26.47 | 26.72 | 26.12 | 26.18 | 26.18 | 86,200 |
Jul 12, 2023 | 26.31 | 26.73 | 26.00 | 26.34 | 26.34 | 89,400 |
Jul 11, 2023 | 26.53 | 27.26 | 25.94 | 26.00 | 26.00 | 128,800 |
Jul 10, 2023 | 26.10 | 27.08 | 26.10 | 26.97 | 26.97 | 108,200 |
Jul 7, 2023 | 25.57 | 26.13 | 25.57 | 26.07 | 26.07 | 131,100 |
Jul 6, 2023 | 26.79 | 27.07 | 25.61 | 25.67 | 25.67 | 120,200 |
Jul 5, 2023 | 26.57 | 27.32 | 26.47 | 26.73 | 26.73 | 213,400 |
Jul 3, 2023 | 26.34 | 27.00 | 26.32 | 26.48 | 26.48 | 105,000 |
Jun 30, 2023 | 26.46 | 26.94 | 25.81 | 26.33 | 26.33 | 356,300 |
Jun 29, 2023 | 25.54 | 26.32 | 25.28 | 26.28 | 26.28 | 198,100 |
Jun 28, 2023 | 24.69 | 25.55 | 24.57 | 25.51 | 25.51 | 277,100 |
Jun 27, 2023 | 25.20 | 25.45 | 24.52 | 24.55 | 24.55 | 542,600 |
Jun 26, 2023 | 25.75 | 25.75 | 24.95 | 25.20 | 25.20 | 211,000 |
Jun 23, 2023 | 26.69 | 26.77 | 25.44 | 25.75 | 25.75 | 288,300 |
Jun 22, 2023 | 27.04 | 27.36 | 26.43 | 26.90 | 26.90 | 130,800 |
Jun 21, 2023 | 26.81 | 27.44 | 26.37 | 27.18 | 27.18 | 218,800 |
Jun 20, 2023 | 25.99 | 27.08 | 25.71 | 26.82 | 26.82 | 432,600 |
Jun 16, 2023 | 26.87 | 27.02 | 25.92 | 26.15 | 26.15 | 661,700 |
Jun 15, 2023 | 26.30 | 26.98 | 26.24 | 26.67 | 26.67 | 438,400 |
Jun 14, 2023 | 26.23 | 27.02 | 25.79 | 26.50 | 26.50 | 494,900 |
Jun 13, 2023 | 24.24 | 26.91 | 24.16 | 26.23 | 26.23 | 548,600 |
Jun 12, 2023 | 23.39 | 24.64 | 23.03 | 24.14 | 24.14 | 543,400 |
Jun 9, 2023 | 23.29 | 23.78 | 22.82 | 23.60 | 23.60 | 432,800 |
Jun 8, 2023 | 22.45 | 23.44 | 21.79 | 23.29 | 23.29 | 220,500 |
Jun 7, 2023 | 22.89 | 23.03 | 22.11 | 22.39 | 22.39 | 224,600 |
Jun 6, 2023 | 22.66 | 23.00 | 22.38 | 22.80 | 22.80 | 157,200 |
Jun 5, 2023 | 21.94 | 23.34 | 21.56 | 22.86 | 22.86 | 335,300 |
Jun 2, 2023 | 22.67 | 22.67 | 21.20 | 21.95 | 21.95 | 270,300 |
Jun 1, 2023 | 21.48 | 22.91 | 21.32 | 22.49 | 22.49 | 209,000 |
May 31, 2023 | 21.08 | 21.90 | 20.55 | 21.72 | 21.72 | 248,500 |
May 30, 2023 | 20.82 | 21.80 | 20.39 | 20.95 | 20.95 | 152,600 |
May 26, 2023 | 20.59 | 21.00 | 20.42 | 20.72 | 20.72 | 91,400 |
May 25, 2023 | 21.52 | 21.52 | 20.35 | 20.66 | 20.66 | 104,800 |
May 24, 2023 | 21.71 | 21.75 | 20.87 | 21.49 | 21.49 | 152,200 |
May 23, 2023 | 21.51 | 22.00 | 20.65 | 21.61 | 21.61 | 188,600 |
May 22, 2023 | 21.59 | 22.02 | 20.54 | 21.63 | 21.63 | 102,800 |
May 19, 2023 | 22.05 | 22.23 | 21.20 | 21.54 | 21.54 | 117,900 |
May 18, 2023 | 22.01 | 22.70 | 21.29 | 21.88 | 21.88 | 256,600 |
May 17, 2023 | 20.77 | 21.72 | 20.33 | 21.40 | 21.40 | 357,600 |
May 16, 2023 | 20.77 | 21.43 | 20.14 | 21.00 | 21.00 | 293,200 |
May 15, 2023 | 20.12 | 20.99 | 20.11 | 20.96 | 20.96 | 244,800 |
May 12, 2023 | 20.91 | 21.33 | 19.99 | 20.09 | 20.09 | 165,900 |
May 11, 2023 | 20.81 | 20.96 | 20.24 | 20.86 | 20.86 | 208,100 |
May 10, 2023 | 20.64 | 20.86 | 20.03 | 20.81 | 20.81 | 194,600 |
May 9, 2023 | 19.93 | 20.60 | 18.85 | 20.30 | 20.30 | 3,587,600 |
May 8, 2023 | 20.76 | 20.98 | 19.89 | 19.99 | 19.99 | 297,200 |
May 5, 2023 | 19.63 | 21.28 | 19.31 | 20.80 | 20.80 | 589,900 |
May 4, 2023 | 18.93 | 19.19 | 18.50 | 18.81 | 18.81 | 263,400 |
May 3, 2023 | 18.62 | 19.25 | 18.33 | 18.93 | 18.93 | 305,200 |
May 2, 2023 | 18.99 | 19.24 | 18.21 | 18.46 | 18.46 | 270,800 |
May 1, 2023 | 19.12 | 20.62 | 18.79 | 19.00 | 19.00 | 448,500 |
Apr 28, 2023 | 18.88 | 19.35 | 18.63 | 19.18 | 19.18 | 300,800 |
Apr 27, 2023 | 19.78 | 20.02 | 19.00 | 19.04 | 19.04 | 419,200 |
Apr 26, 2023 | 20.20 | 20.39 | 19.75 | 19.81 | 19.81 | 196,900 |
Related Tickers
CRNX Crinetics Pharmaceuticals, Inc.
42.29
-2.38%
SNDX Syndax Pharmaceuticals, Inc.
20.57
-1.06%
IDYA IDEAYA Biosciences, Inc.
38.62
-3.09%
AVTE Aerovate Therapeutics, Inc.
21.57
+1.75%
KRYS Krystal Biotech, Inc.
155.68
-2.12%
IMCR Immunocore Holdings plc
58.00
-0.80%
YMAB Y-mAbs Therapeutics, Inc.
14.84
-2.94%
RVMD Revolution Medicines, Inc.
35.33
-0.73%
CGEM Cullinan Therapeutics, Inc.
19.25
+1.91%
APGE Apogee Therapeutics, Inc.
45.86
-1.46%