Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	25.28	23.63	25.28	24.43	255300.0	24.43
2021-02-12	25.11	22.7	23.53	24.9	118800.0	24.9
2021-02-11	24.99	23.09	23.59	23.84	101900.0	23.84
2021-02-10	26.5	23.32	25.58	23.59	210500.0	23.59
2021-02-09	26.25	25.24	26.25	25.39	71600.0	25.39
2021-02-08	26.42	25.36	26.2	25.61	104500.0	25.61
2021-02-05	26.5	25.0	25.35	26.0	137200.0	26.0
2021-02-04	26.32	25.0	26.32	25.36	87500.0	25.36
2021-02-03	26.69	24.68	26.21	26.1	157400.0	26.1
2021-02-02	26.97	25.49	26.97	26.12	151800.0	26.12
2021-02-01	27.6	26.1	27.6	26.5	140600.0	26.5
2021-01-29	27.71	26.0	26.69	27.52	247200.0	27.52
2021-01-28	27.68	26.3	26.72	26.62	328900.0	26.62
2021-01-27	29.35	27.03	29.35	27.51	199300.0	27.51
2021-01-26	31.27	28.16	31.0	29.11	395000.0	29.11
2021-01-25	28.88	26.74	27.59	28.16	459300.0	28.16
2021-01-22	30.59	26.45	26.79	27.2	532000.0	27.2
2021-01-21	27.5	24.9	26.02	27.22	1303700.0	27.22
2021-01-20	26.18	23.24	24.38	25.03	243800.0	25.03
2021-01-19	25.49	23.21	23.5	24.71	237800.0	24.71
2021-01-15	23.48	22.34	23.0	23.31	140600.0	23.31
2021-01-14	23.02	21.98	23.02	22.89	72500.0	22.89
2021-01-13	24.1	22.0	24.1	22.09	124900.0	22.09
2021-01-12	24.52	19.28	19.28	24.06	190900.0	24.06
2021-01-11	20.42	19.53	20.34	20.0	81200.0	20.0
2021-01-08	20.97	18.5	19.61	20.73	517500.0	20.73
2021-01-07	16.92	15.94	15.94	16.16	89900.0	16.16
2021-01-06	17.07	15.93	16.01	16.35	67800.0	16.35
2021-01-05	16.68	16.05	16.68	16.14	33500.0	16.14
2021-01-04	17.41	16.35	17.4	16.63	60600.0	16.63
2020-12-31	17.58	17.11	17.52	17.53	14700.0	17.53
2020-12-30	17.99	16.99	17.35	17.61	39300.0	17.61
2020-12-29	18.66	16.92	18.66	17.43	62700.0	17.43
2020-12-28	18.19	16.55	18.0	17.8	89300.0	17.8
2020-12-24	18.5	17.92	18.38	18.17	36000.0	18.17
2020-12-23	18.61	17.25	17.3	18.36	103000.0	18.36
2020-12-22	17.15	16.52	16.6	17.05	42400.0	17.05
2020-12-21	16.65	15.68	15.7	16.5	103800.0	16.5
2020-12-18	16.31	15.69	16.25	16.0	315800.0	16.0
2020-12-17	16.65	15.7	16.11	16.23	95400.0	16.23
2020-12-16	17.3	15.94	17.06	15.97	45200.0	15.97
2020-12-15	17.44	16.65	17.05	16.95	31900.0	16.95
2020-12-14	17.84	16.87	17.68	16.87	27600.0	16.87
2020-12-11	17.83	17.42	17.65	17.47	26400.0	17.47
2020-12-10	17.8	17.23	17.52	17.58	29700.0	17.58
2020-12-09	18.17	16.53	18.09	17.5	183600.0	17.5
2020-12-08	18.04	17.29	17.4	18.04	43300.0	18.04
2020-12-07	17.68	16.54	17.0	17.55	131500.0	17.55
2020-12-04	17.88	16.96	17.38	17.05	32900.0	17.05
2020-12-03	18.25	17.0	18.15	17.56	56500.0	17.56
2020-12-02	18.0	16.62	16.8	18.0	60700.0	18.0
2020-12-01	17.19	16.23	17.19	17.06	1366100.0	17.06
2020-11-30	17.17	16.17	16.4	17.13	94600.0	17.13
2020-11-27	16.5	15.99	16.0	16.5	31200.0	16.5
2020-11-25	16.29	15.75	16.02	16.18	35700.0	16.18
2020-11-24	16.41	15.6	15.6	16.05	30000.0	16.05
2020-11-23	16.31	15.5	16.25	15.89	62700.0	15.89
2020-11-20	16.35	14.9	15.0	16.25	493900.0	16.25
2020-11-19	15.13	14.21	14.65	15.0	867700.0	15.0
2020-11-18	15.0	14.17	14.17	14.61	215600.0	14.61
2020-11-17	14.97	13.37	13.37	14.7	82500.0	14.7
2020-11-16	13.75	13.03	13.03	13.65	52600.0	13.65
2020-11-13	13.29	13.04	13.06	13.14	19600.0	13.14
2020-11-12	13.54	12.41	13.47	13.2	75000.0	13.2
2020-11-11	13.83	13.15	13.19	13.2	77100.0	13.2
2020-11-10	13.4	12.49	12.94	12.85	260600.0	12.85
2020-11-09	13.1	12.27	12.27	12.87	49700.0	12.87
2020-11-06	12.69	12.28	12.48	12.61	16300.0	12.61
2020-11-05	13.01	12.26	13.01	12.54	19200.0	12.54
2020-11-04	13.25	11.76	11.76	13.03	32600.0	13.03
2020-11-03	11.74	11.19	11.56	11.72	26500.0	11.72
2020-11-02	12.4	11.33	12.19	11.4	14600.0	11.4
2020-10-30	13.02	12.15	12.97	12.18	33800.0	12.18
2020-10-29	13.1	12.67	13.0	12.89	268500.0	12.89
2020-10-28	13.16	12.82	13.0	13.0	47900.0	13.0
2020-10-27	13.31	13.0	13.0	13.26	21900.0	13.26
2020-10-26	13.23	12.8	12.84	13.07	17700.0	13.07
2020-10-23	13.26	12.91	13.06	13.06	14800.0	13.06
2020-10-22	13.02	12.58	12.98	12.99	60400.0	12.99
2020-10-21	13.15	12.74	12.98	12.9	383300.0	12.9
2020-10-20	13.29	12.79	12.97	13.16	63200.0	13.16
2020-10-19	13.28	12.89	13.09	13.1	28600.0	13.1
2020-10-16	13.27	12.79	12.9	13.05	19400.0	13.05
2020-10-15	13.79	12.9	13.43	12.94	292000.0	12.94
2020-10-14	13.8	13.03	13.4	13.4	52600.0	13.4
2020-10-13	13.76	12.83	13.32	13.19	36800.0	13.19
2020-10-12	13.5	12.7	12.71	13.25	82900.0	13.25
2020-10-09	12.89	12.54	12.89	12.7	18200.0	12.7
2020-10-08	12.75	12.44	12.5	12.67	9600.0	12.67
2020-10-07	12.94	12.65	12.9	12.71	24400.0	12.71
2020-10-06	12.84	12.45	12.54	12.57	21100.0	12.57
2020-10-05	12.74	12.02	12.19	12.56	25500.0	12.56
2020-10-02	12.16	11.83	12.15	12.03	40300.0	12.03
2020-10-01	12.36	11.96	12.36	12.31	42000.0	12.31
2020-09-30	12.13	11.95	12.1	12.0	23600.0	12.0
2020-09-29	12.18	11.72	12.15	12.11	28800.0	12.11
2020-09-28	12.29	11.87	12.25	12.05	43200.0	12.05
2020-09-25	12.15	11.75	11.86	12.05	35700.0	12.05
2020-09-24	11.89	11.54	11.66	11.69	40700.0	11.69
2020-09-23	12.44	11.7	12.44	11.82	69400.0	11.82
2020-09-22	12.04	11.46	11.99	11.98	46700.0	11.98
2020-09-21	12.72	11.58	12.72	11.88	80000.0	11.88
2020-09-18	13.39	12.1	12.1	12.94	108000.0	12.94
2020-09-17	11.99	11.57	11.77	11.65	15300.0	11.65
2020-09-16	12.35	11.76	12.35	11.89	27900.0	11.89
2020-09-15	13.76	11.66	11.66	12.25	318200.0	12.25
2020-09-14	11.72	11.13	11.22	11.46	58300.0	11.46
2020-09-11	11.32	10.85	11.0	11.03	46700.0	11.03
2020-09-10	11.3	10.66	11.04	11.1	274900.0	11.1
2020-09-09	11.39	10.61	10.8	11.02	139000.0	11.02
2020-09-08	10.82	10.21	10.7	10.57	65500.0	10.57
2020-09-04	11.17	10.18	11.13	10.92	85300.0	10.92
2020-09-03	11.37	10.33	11.37	11.14	291000.0	11.14
2020-09-02	12.09	11.15	12.05	11.24	193700.0	11.24
2020-09-01	12.27	11.73	12.14	12.03	39300.0	12.03
2020-08-31	12.1	11.69	11.97	12.07	61900.0	12.07
2020-08-28	12.05	11.6	11.97	11.76	23200.0	11.76
2020-08-27	12.25	11.84	12.19	11.88	79800.0	11.88
2020-08-26	12.23	11.85	12.19	12.02	56900.0	12.02
2020-08-25	12.22	11.69	11.99	12.16	62600.0	12.16
2020-08-24	12.24	11.48	12.24	11.57	34100.0	11.57
2020-08-21	12.71	12.2	12.71	12.32	23400.0	12.32
2020-08-20	12.96	12.54	12.9	12.72	43000.0	12.72
2020-08-19	13.48	12.76	12.98	12.94	30200.0	12.94
2020-08-18	13.19	12.75	13.1	13.05	35900.0	13.05
2020-08-17	13.15	12.89	13.1	13.06	27900.0	13.06
2020-08-14	12.9	12.68	12.8	12.87	30900.0	12.87
2020-08-13	13.1	12.74	13.05	13.02	34000.0	13.02
2020-08-12	13.14	12.74	12.98	12.98	31400.0	12.98
2020-08-11	13.35	12.86	13.27	12.99	43300.0	12.99
2020-08-10	13.39	12.89	13.39	13.18	59100.0	13.18
2020-08-07	13.44	12.93	13.32	13.26	58800.0	13.26
2020-08-06	13.79	13.11	13.5	13.31	48500.0	13.31
2020-08-05	13.58	13.09	13.37	13.46	22700.0	13.46
2020-08-04	13.99	13.15	13.99	13.46	55300.0	13.46
2020-08-03	14.0	13.59	13.59	13.77	31500.0	13.77
2020-07-31	13.88	13.24	13.75	13.69	32200.0	13.69
2020-07-30	14.1	13.2	13.35	14.03	44300.0	14.03
2020-07-29	14.06	12.95	13.9	13.31	110900.0	13.31
2020-07-28	14.14	13.5	13.73	13.81	40700.0	13.81
2020-07-27	14.2	13.23	13.98	13.61	46300.0	13.61
2020-07-24	13.59	12.87	13.59	13.48	55100.0	13.48
2020-07-23	13.74	13.36	13.5	13.64	40000.0	13.64
2020-07-22	13.73	13.44	13.6	13.6	22800.0	13.6
2020-07-21	13.93	13.35	13.54	13.61	77000.0	13.61
2020-07-20	14.02	13.31	13.76	13.54	67000.0	13.54
2020-07-17	14.41	13.52	14.3	13.68	47200.0	13.68
2020-07-16	14.44	13.74	13.87	14.16	38800.0	14.16
2020-07-15	14.34	13.78	14.25	14.11	47100.0	14.11
2020-07-14	14.24	13.27	13.67	14.14	78100.0	14.14
2020-07-13	14.77	13.53	14.64	13.66	73400.0	13.66
2020-07-10	15.42	14.15	15.42	14.38	71500.0	14.38
2020-07-09	15.73	14.98	15.3	15.43	59500.0	15.43
2020-07-08	15.55	15.11	15.5	15.25	32800.0	15.25
2020-07-07	15.83	15.28	15.37	15.5	20900.0	15.5
2020-07-06	16.12	15.12	16.12	15.47	34900.0	15.47
2020-07-02	16.14	15.68	16.09	15.82	18700.0	15.82
2020-07-01	16.28	15.79	16.08	16.0	31600.0	16.0
2020-06-30	16.35	14.59	14.78	16.09	284300.0	16.09
2020-06-29	15.65	14.6	15.29	14.8	49500.0	14.8
2020-06-26	16.25	14.93	16.25	15.05	91000.0	15.05
2020-06-25	16.15	15.52	15.75	15.8	79300.0	15.8
2020-06-24	16.13	15.52	15.85	15.68	84000.0	15.68
2020-06-23	16.5	15.83	16.17	15.85	239000.0	15.85
2020-06-22	16.72	15.51	16.72	15.94	110500.0	15.94
2020-06-19	17.63	16.0	16.0	16.65	161200.0	16.65
2020-06-18	16.01	15.6	15.89	16.0	32800.0	16.0
2020-06-17	15.94	15.5	15.8	15.94	37500.0	15.94
2020-06-16	15.94	15.23	15.35	15.71	23900.0	15.71
2020-06-15	15.65	14.92	15.62	15.15	81500.0	15.15
2020-06-12	16.49	15.5	15.61	15.93	64500.0	15.93
2020-06-11	15.71	15.04	15.71	15.35	55800.0	15.35
2020-06-10	15.87	15.34	15.77	15.74	117000.0	15.74
2020-06-09	15.99	15.5	15.69	15.72	60900.0	15.72
2020-06-08	16.2	14.79	14.95	15.91	316500.0	15.91
2020-06-05	16.28	14.55	16.28	14.91	217200.0	14.91
2020-06-04	17.09	15.84	16.23	16.16	255200.0	16.16
2020-06-03	16.12	14.59	14.59	15.41	67100.0	15.41
2020-06-02	14.84	13.85	13.85	14.54	339700.0	14.54
2020-06-01	14.76	13.38	13.67	13.65	1682200.0	13.65
2020-05-29	14.35	13.32	13.99	13.65	492800.0	13.65
2020-05-28	14.45	13.57	14.01	14.14	152500.0	14.14
2020-05-27	14.79	13.0	13.92	14.25	236400.0	14.25
2020-05-26	15.74	14.34	15.29	15.36	91100.0	15.36
2020-05-22	15.39	14.45	14.63	15.16	67200.0	15.16
2020-05-21	15.17	14.06	14.48	14.82	148200.0	14.82
2020-05-20	15.0	13.66	14.06	14.67	93600.0	14.67
2020-05-19	14.06	13.35	13.71	14.06	108800.0	14.06
2020-05-18	14.88	13.45	14.71	13.8	102600.0	13.8
2020-05-15	14.85	13.71	14.0	14.61	118400.0	14.61
2020-05-14	14.95	13.28	14.66	14.25	102200.0	14.25
2020-05-13	16.72	14.75	15.91	15.33	44300.0	15.33
2020-05-12	16.75	15.05	16.18	16.14	45900.0	16.14
2020-05-11	16.9	15.35	15.35	16.0	31100.0	16.0
2020-05-08	16.5	15.45	15.8	15.6	42400.0	15.6
2020-05-07	16.16	14.63	15.03	15.87	67700.0	15.87
2020-05-06	15.09	13.58	13.91	14.87	40400.0	14.87
2020-05-05	14.24	13.27	13.67	13.77	84700.0	13.77
2020-05-04	14.13	13.34	13.56	13.47	16900.0	13.47
2020-05-01	14.49	13.14	14.49	13.86	46400.0	13.86
2020-04-30	15.96	14.53	15.85	14.84	39800.0	14.84
2020-04-29	16.45	15.17	15.57	16.05	49400.0	16.05
2020-04-28	17.75	14.44	17.4	14.8	179400.0	14.8
2020-04-27	17.36	16.2	16.33	17.36	118200.0	17.36
2020-04-24	16.55	15.11	15.72	16.25	246200.0	16.25
2020-04-23	16.17	14.44	14.44	15.81	109000.0	15.81
2020-04-22	14.75	13.34	13.34	14.37	133600.0	14.37
2020-04-21	13.75	12.05	12.68	13.1	1345900.0	13.1
2020-04-20	13.5	12.8	13.0	12.9	62000.0	12.9
2020-04-17	13.51	12.76	12.76	13.09	112500.0	13.09
2020-04-16	12.5	11.92	12.03	12.37	476200.0	12.37
2020-04-15	12.39	10.22	12.0	11.8	129300.0	11.8
2020-04-14	12.94	12.16	12.41	12.18	232700.0	12.18
2020-04-13	12.65	11.25	12.05	11.95	467400.0	11.95
2020-04-09	12.34	11.24	11.5	12.1	23500.0	12.1
2020-04-08	11.45	10.85	10.85	11.19	44400.0	11.19
2020-04-07	12.35	10.8	11.99	11.0	90500.0	11.0
2020-04-06	11.85	10.19	10.9	11.53	76100.0	11.53
2020-04-03	11.35	10.28	10.76	10.5	24500.0	10.5
2020-04-02	11.65	10.8	11.55	11.0	50900.0	11.0
2020-04-01	12.3	11.21	11.93	11.6	33500.0	11.6
2020-03-31	12.65	12.06	12.5	12.1	21000.0	12.1
2020-03-30	12.85	12.21	12.75	12.54	24000.0	12.54
2020-03-27	12.88	12.4	12.59	12.4	204200.0	12.4
2020-03-26	13.0	12.34	12.58	12.81	27600.0	12.81
2020-03-25	12.4	11.55	12.26	12.1	24500.0	12.1
2020-03-24	12.98	11.68	12.56	11.88	274800.0	11.88
2020-03-23	12.73	11.5	12.05	12.09	23100.0	12.09
2020-03-20	13.0	11.52	12.09	12.01	31000.0	12.01
2020-03-19	13.0	11.1	11.25	11.94	48800.0	11.94
2020-03-18	12.99	11.12	12.02	11.34	20700.0	11.34
2020-03-17	13.43	12.0	12.3	12.71	80500.0	12.71
2020-03-16	14.36	12.0	12.5	12.28	47000.0	12.28
2020-03-13	16.52	12.73	12.9	16.27	66200.0	16.27
2020-03-12	14.33	12.07	13.03	12.08	92100.0	12.08
2020-03-11	15.52	14.07	15.52	14.54	78700.0	14.54
2020-03-10	16.86	15.56	16.86	15.82	32200.0	15.82
2020-03-09	17.34	16.19	16.67	16.55	47700.0	16.55
2020-03-06	17.98	16.74	17.65	17.39	26300.0	17.39
2020-03-05	18.49	17.81	18.22	17.92	31600.0	17.92
2020-03-04	18.77	17.78	18.05	18.46	9900.0	18.46
2020-03-03	18.0	16.76	17.67	17.76	42900.0	17.76
2020-03-02	17.88	16.33	17.07	17.58	35100.0	17.58
2020-02-28	17.22	16.34	16.34	16.9	41300.0	16.9
2020-02-27	17.13	16.36	16.8	16.74	17700.0	16.74
2020-02-26	17.5	16.58	17.31	16.96	40700.0	16.96
2020-02-25	17.73	16.79	17.5	17.31	39700.0	17.31
2020-02-24	19.66	17.08	18.07	17.35	151300.0	17.35
2020-02-21	19.3	18.56	19.3	18.99	33300.0	18.99
2020-02-20	19.8	18.89	19.39	19.19	28300.0	19.19
2020-02-19	20.64	19.14	19.41	19.44	92000.0	19.44
2020-02-18	19.34	18.19	18.5	19.15	49400.0	19.15

名前	Merus N.V. Common Shares
ティッカー	MRUS
国	Netherlands
上場年	2016.0
セクター	Health Care

Merus N.V. Common Sharesのデータ

Merus N.V. Common Sharesの基本情報

Merus N.V. Common Sharesの過去1年の値動き