Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merus N.V. CS (NQ: MRUS )

59.99 +15.92 (+36.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.56 23.75 22.00 22.20 35,205 -0.14(-0.63%)
Apr 27, 2017 21.94 22.66 21.82 22.34 15,946 +0.25(+1.13%)
Apr 26, 2017 21.50 22.29 21.15 22.09 20,035 +0.77(+3.61%)
Apr 25, 2017 20.15 21.50 20.15 21.32 19,424 +1.12(+5.54%)
Apr 24, 2017 19.84 20.45 19.84 20.20 10,597 +0.48(+2.43%)
Apr 21, 2017 19.47 20.16 19.47 19.72 23,369 -0.25(-1.25%)
Apr 20, 2017 20.21 20.21 19.52 19.97 19,361 -0.03(-0.15%)
Apr 19, 2017 19.62 20.16 19.48 20.00 25,211 +0.56(+2.88%)
Apr 18, 2017 20.06 20.06 19.32 19.44 16,067 -0.50(-2.51%)
Apr 17, 2017 19.61 20.69 19.41 19.94 20,850 +0.56(+2.89%)
Apr 13, 2017 19.56 20.00 19.23 19.38 22,735 -0.26(-1.32%)
Apr 12, 2017 19.91 20.34 19.54 19.64 20,713 -0.20(-1.01%)
Apr 11, 2017 20.81 21.09 19.11 19.84 47,185 -1.16(-5.52%)
Apr 10, 2017 20.52 21.48 19.70 21.00 38,593 +0.50(+2.44%)
Apr 07, 2017 20.55 21.22 19.00 20.50 60,882 -0.05(-0.24%)
Apr 06, 2017 19.95 21.00 18.79 20.55 59,507 +0.36(+1.78%)
Apr 05, 2017 21.50 22.00 20.18 20.19 36,921 -1.41(-6.53%)
Apr 04, 2017 23.75 24.41 20.55 21.60 70,743 -2.43(-10.11%)
Apr 03, 2017 23.75 25.44 23.50 24.03 44,222 -0.36(-1.48%)
Mar 31, 2017 24.15 24.40 23.28 24.39 24,816 +0.37(+1.54%)
Mar 30, 2017 24.35 24.46 23.30 24.02 37,999 +0.08(+0.33%)
Mar 29, 2017 23.99 24.86 23.51 23.94 59,921 +0.05(+0.21%)
Mar 28, 2017 24.75 25.35 23.50 23.89 79,777 -1.11(-4.44%)
Mar 27, 2017 25.00 25.00 23.70 25.00 41,338 +0.41(+1.67%)
Mar 24, 2017 25.48 25.48 24.54 24.59 31,057 -0.74(-2.92%)
Mar 23, 2017 24.43 25.40 24.43 25.33 48,664 +0.73(+2.97%)
Mar 22, 2017 26.00 26.20 24.03 24.60 59,702 -1.46(-5.60%)
Mar 21, 2017 26.50 27.20 25.38 26.06 71,367 -2.44(-8.56%)
Mar 20, 2017 30.50 30.50 28.02 28.50 47,516 -1.48(-4.94%)
Mar 17, 2017 30.00 30.78 29.97 29.98 54,432 +0.31(+1.04%)
Mar 16, 2017 30.00 30.56 29.07 29.67 117,276 -0.32(-1.07%)
Mar 15, 2017 30.00 30.00 29.41 29.99 20,652 +0.01(+0.03%)
Mar 14, 2017 29.09 30.00 29.01 29.98 19,841 +0.69(+2.36%)
Mar 13, 2017 30.00 30.03 29.00 29.29 36,853 -0.73(-2.43%)
Mar 10, 2017 29.95 30.48 28.89 30.02 27,615 +0.27(+0.91%)
Mar 09, 2017 29.75 32.89 29.74 29.75 35,144 +0.03(+0.10%)
Mar 08, 2017 31.83 31.83 28.86 29.72 42,700 -1.10(-3.57%)
Mar 07, 2017 32.50 33.02 29.06 30.82 80,720 -1.41(-4.37%)
Mar 06, 2017 30.63 33.63 30.50 32.23 114,980 +2.78(+9.44%)
Mar 03, 2017 29.00 29.75 28.64 29.45 35,352 +0.45(+1.55%)
Mar 02, 2017 25.49 29.00 25.49 29.00 79,054 +3.07(+11.84%)
Mar 01, 2017 24.66 25.99 24.22 25.93 150,197 +1.42(+5.79%)
Feb 28, 2017 24.54 25.10 24.26 24.51 19,725 -0.24(-0.97%)
Feb 27, 2017 24.51 24.95 24.34 24.75 16,576 +0.13(+0.53%)
Feb 24, 2017 24.10 25.20 24.08 24.62 15,512 +0.61(+2.54%)
Feb 23, 2017 24.40 24.40 24.01 24.01 4,074 -0.05(-0.21%)
Feb 22, 2017 24.75 25.84 24.02 24.06 22,776 -0.65(-2.63%)
Feb 21, 2017 25.29 25.50 24.71 24.71 10,889 -0.51(-2.02%)
Feb 17, 2017 25.22 25.22 25.22 0 +0.22(+0.88%)
Feb 16, 2017 25.62 25.75 24.35 25.00 27,738 -0.90(-3.47%)
Feb 15, 2017 25.98 26.00 24.79 25.90 827,154 +0.41(+1.61%)
Feb 14, 2017 26.25 26.25 25.16 25.49 43,705 -0.55(-2.11%)
Feb 13, 2017 24.24 26.25 24.01 26.04 20,118 +1.96(+8.16%)
Feb 10, 2017 24.01 24.50 24.00 24.07 4,839 +0.02(+0.06%)
Feb 09, 2017 24.20 24.48 23.78 24.06 5,388 +0.11(+0.46%)
Feb 08, 2017 24.06 24.50 23.83 23.95 16,126 -0.19(-0.79%)
Feb 07, 2017 23.76 24.38 23.75 24.14 7,905 +0.17(+0.71%)
Feb 06, 2017 23.31 24.38 22.90 23.97 55,149 +0.78(+3.36%)
Feb 03, 2017 24.61 25.19 23.19 23.19 22,037 -1.30(-5.31%)
Feb 02, 2017 25.02 25.02 24.33 24.49 89,273 -0.27(-1.09%)
Feb 01, 2017 26.03 26.24 24.46 24.76 18,415 -1.35(-5.17%)
Jan 31, 2017 24.55 27.36 24.45 26.11 16,971 +1.36(+5.49%)
Jan 30, 2017 24.01 24.98 24.01 24.75 22,725 +0.81(+3.38%)
Jan 27, 2017 24.00 24.30 23.82 23.94 6,480 -0.09(-0.40%)
Jan 26, 2017 24.24 24.44 24.00 24.04 4,167 -0.09(-0.39%)
Jan 25, 2017 24.50 25.69 23.86 24.13 34,741 -0.71(-2.86%)
Jan 24, 2017 25.00 25.25 24.18 24.84 18,730 +0.34(+1.39%)
Jan 23, 2017 25.23 25.26 23.77 24.50 9,076 -0.26(-1.05%)
Jan 20, 2017 24.75 25.00 24.08 24.76 36,956 +0.32(+1.31%)
Jan 19, 2017 24.51 24.93 23.87 24.44 36,805 +0.36(+1.50%)
Jan 18, 2017 24.00 24.39 23.77 24.08 27,869 +0.08(+0.33%)
Jan 17, 2017 23.55 25.47 23.55 24.00 17,430 +0.80(+3.45%)
Jan 13, 2017 23.20 23.20 23.20 0 -0.76(-3.17%)
Jan 12, 2017 21.77 23.96 21.77 23.96 16,149 +2.21(+10.16%)
Jan 11, 2017 22.50 22.50 21.51 21.75 19,585 -0.99(-4.35%)
Jan 10, 2017 23.35 23.80 22.50 22.74 9,820 -0.64(-2.74%)
Jan 09, 2017 24.56 24.63 23.38 23.38 27,038 -0.98(-4.02%)
Jan 06, 2017 24.89 24.91 23.08 24.36 19,474 +0.12(+0.50%)
Jan 05, 2017 26.25 26.25 23.48 24.24 39,233 -1.64(-6.34%)
Jan 04, 2017 21.50 26.13 21.17 25.88 106,436 +4.81(+22.83%)
Jan 03, 2017 21.29 21.30 20.55 21.07 13,045 -0.04(-0.19%)
Dec 30, 2016 21.11 21.11 21.11 0 -0.27(-1.26%)
Dec 29, 2016 20.85 21.50 19.80 21.38 38,664 +0.41(+1.96%)
Dec 28, 2016 21.60 21.60 20.90 20.97 9,883 +0.06(+0.29%)
Dec 27, 2016 19.98 21.00 19.98 20.91 35,128 +0.97(+4.86%)
Dec 23, 2016 19.94 19.94 19.94 0 -0.05(-0.25%)
Dec 22, 2016 21.23 21.28 19.81 19.99 74,110 -0.23(-1.14%)
Dec 21, 2016 22.00 22.18 19.60 20.22 808,650 +6.07(+42.90%)
Dec 20, 2016 14.60 14.71 13.13 14.15 5,962 +0.00(+0.00%)
Dec 19, 2016 14.00 14.50 13.53 14.15 14,493 +0.30(+2.17%)
Dec 16, 2016 16.75 16.75 13.85 13.85 1,302 -1.15(-7.67%)
Dec 15, 2016 15.50 15.50 15.00 15.00 1,779 -0.12(-0.83%)
Dec 14, 2016 15.50 15.67 15.09 15.12 3,412 -0.38(-2.42%)
Dec 13, 2016 15.75 15.75 15.50 15.50 733 -0.15(-0.96%)
Dec 12, 2016 15.80 16.02 15.50 15.65 1,788 -0.10(-0.63%)
Dec 09, 2016 15.80 15.80 15.75 15.75 2,739 +0.25(+1.61%)
Dec 08, 2016 15.76 15.76 15.50 15.50 541 -0.10(-0.64%)
Dec 07, 2016 17.49 17.49 15.60 15.60 660 +0.28(+1.83%)
Dec 06, 2016 15.65 15.75 15.25 15.32 822 +0.23(+1.52%)
Dec 05, 2016 15.50 15.60 15.07 15.09 1,662 -0.01(-0.07%)
Dec 02, 2016 15.20 15.64 15.10 15.10 1,375 +0.09(+0.60%)
Dec 01, 2016 15.85 15.85 15.01 15.01 395 -0.16(-1.03%)
Nov 30, 2016 15.60 15.60 15.17 15.17 1,847 -0.73(-4.62%)
Nov 29, 2016 16.62 16.62 15.90 15.90 2,040 +0.00(+0.00%)
Nov 28, 2016 17.50 17.50 15.90 15.90 3,665 +0.39(+2.51%)
Nov 21, 2016 15.51 15.51 15.51 6 -1.98(-11.32%)
Nov 18, 2016 16.50 17.49 16.50 17.49 542 +1.49(+9.31%)
Nov 17, 2016 17.00 17.16 16.00 16.00 1,968 -0.76(-4.53%)
Nov 16, 2016 16.95 16.99 16.76 16.76 637 -0.23(-1.35%)
Nov 15, 2016 17.50 17.50 16.30 16.99 7,192 +0.14(+0.83%)
Nov 14, 2016 17.47 17.50 16.85 16.85 5,764 -0.55(-3.16%)
Nov 11, 2016 16.69 17.65 16.69 17.40 1,119 +0.91(+5.55%)
Nov 10, 2016 16.45 16.49 16.45 16.49 1,757 +0.64(+4.01%)
Nov 08, 2016 15.85 15.85 15.85 277 +0.60(+3.93%)
Nov 07, 2016 14.85 16.41 14.85 15.25 9,279 +0.04(+0.26%)
Nov 04, 2016 17.74 17.75 15.21 15.21 2,681 -2.74(-15.26%)
Nov 03, 2016 14.85 17.95 14.85 17.95 958 +2.59(+16.86%)
Nov 02, 2016 17.00 17.00 15.02 15.36 3,995 -1.44(-8.57%)
Nov 01, 2016 17.85 17.85 16.80 16.80 2,589 -1.00(-5.62%)
Oct 31, 2016 17.90 17.93 17.80 17.80 3,273 -0.32(-1.77%)
Oct 28, 2016 18.58 18.58 18.01 18.12 3,683 -0.29(-1.59%)
Oct 26, 2016 18.41 18.41 18.41 59 +0.13(+0.69%)
Oct 25, 2016 18.59 19.63 17.80 18.29 5,269 -0.51(-2.73%)
Oct 24, 2016 19.40 19.53 18.80 18.80 5,482 +0.04(+0.21%)
Oct 21, 2016 18.85 19.00 18.76 18.76 2,425 +0.16(+0.86%)
Oct 20, 2016 18.55 19.36 18.55 18.60 2,580 +0.05(+0.27%)
Oct 19, 2016 18.42 18.97 18.26 18.55 5,241 +0.64(+3.57%)
Oct 18, 2016 17.60 18.44 17.52 17.91 2,047 +0.39(+2.23%)
Oct 17, 2016 17.61 17.61 17.45 17.52 1,170 +0.01(+0.06%)
Oct 14, 2016 18.58 18.58 17.50 17.51 1,652 +0.59(+3.49%)
Oct 13, 2016 16.77 17.69 16.55 16.92 4,298 +0.19(+1.14%)
Oct 12, 2016 17.20 17.27 16.50 16.73 8,584 -0.48(-2.79%)
Oct 11, 2016 17.52 17.60 17.20 17.21 6,663 -0.45(-2.55%)
Oct 10, 2016 17.77 18.07 17.61 17.66 3,611 -0.33(-1.83%)
Oct 07, 2016 17.35 18.00 17.35 17.99 5,581 +0.53(+3.04%)
Oct 06, 2016 18.39 18.53 16.81 17.46 18,362 -0.70(-3.85%)
Oct 05, 2016 18.59 18.83 18.15 18.16 7,193 +0.16(+0.89%)
Oct 04, 2016 18.01 19.40 17.79 18.00 10,539 +0.18(+1.01%)
Oct 03, 2016 16.71 18.51 15.56 17.82 47,763 +1.07(+6.39%)
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%)
Jul 01, 2016 8.000 8.020 8.020 8.020 1,300 +0.03(+0.38%)
Jun 30, 2016 7.960 7.990 7.960 7.990 201 -0.01(-0.12%)
Jun 29, 2016 7.960 8.000 7.950 8.000 1,400 +0.00(+0.00%)
Jun 28, 2016 8.390 8.390 7.950 8.000 2,851 -0.09(-1.11%)
Jun 27, 2016 7.970 8.090 7.780 8.090 12,336 +0.09(+1.12%)
Jun 24, 2016 7.850 8.200 7.845 8.000 9,920 +0.14(+1.78%)
Jun 23, 2016 7.710 7.900 7.255 7.860 13,321 -0.12(-1.50%)
Jun 22, 2016 7.795 8.000 7.795 7.980 30,743 +0.17(+2.18%)
Jun 21, 2016 8.000 8.135 7.690 7.810 41,096 -0.36(-4.41%)
Jun 20, 2016 8.390 8.440 8.030 8.170 16,385 +0.02(+0.25%)
Jun 17, 2016 8.550 9.320 8.080 8.150 153,075 -0.37(-4.34%)
Jun 16, 2016 7.900 8.890 7.750 8.520 139,482 +0.32(+3.90%)
Jun 15, 2016 8.360 8.840 7.600 8.200 102,730 -0.16(-1.91%)
Jun 14, 2016 9.070 9.400 8.020 8.360 152,220 -0.93(-10.01%)
Jun 13, 2016 9.570 9.570 9.100 9.290 27,794 +0.14(+1.53%)
Jun 10, 2016 9.060 9.590 8.750 9.150 6,482 -0.50(-5.18%)
Jun 09, 2016 8.790 9.650 8.790 9.650 8,423 +0.59(+6.51%)
Jun 08, 2016 9.800 9.800 8.750 9.060 22,522 -0.74(-7.55%)
Jun 07, 2016 9.500 9.900 9.500 9.800 8,760 +0.45(+4.81%)
Jun 06, 2016 8.670 9.350 8.670 9.350 20,195 +0.84(+9.87%)
Jun 03, 2016 8.950 8.950 8.260 8.510 6,818 -0.31(-3.51%)
Jun 02, 2016 8.990 8.990 8.610 8.820 31,409 +0.13(+1.50%)
Jun 01, 2016 8.980 8.980 8.240 8.690 20,020 +0.08(+0.93%)
May 31, 2016 7.530 8.760 7.530 8.610 51,966 +0.99(+12.99%)
May 27, 2016 8.500 7.620 7.620 7.620 155,300 -0.73(-8.74%)
May 26, 2016 10.34 10.43 8.300 8.350 224,646 -1.87(-18.30%)
May 25, 2016 10.21 10.34 10.20 10.22 7,728 +0.06(+0.59%)
May 24, 2016 10.02 10.40 10.02 10.16 13,608 +0.15(+1.50%)
May 23, 2016 9.850 10.10 9.850 10.01 49,187 +0.01(+0.10%)
May 20, 2016 10.00 10.23 9.910 10.00 196,453 -0.04(-0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.