Singapore markets close in 2 hours 55 minutes
Straits Times Index
3,322.90 -3.38 (-0.10%) Nikkei
39,711.09 +537.94 (+1.37%) Hang Seng
18,087.30 +14.40 (+0.08%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,546.53 +577.88 (+0.95%) CMC Crypto 200
1,278.56 -5.23 (-0.41%)
Merus N.V. (MRUS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 57.00 | 57.63 | 55.74 | 56.78 | 56.78 | 593,300 |
| 24 Jun 2024 | 55.00 | 57.02 | 54.30 | 56.91 | 56.91 | 839,500 |
| 21 Jun 2024 | 54.04 | 54.90 | 53.01 | 54.84 | 54.84 | 616,100 |
| 20 Jun 2024 | 54.05 | 55.43 | 53.50 | 53.94 | 53.94 | 621,700 |
| 18 Jun 2024 | 55.76 | 55.92 | 53.92 | 54.24 | 54.24 | 681,200 |
| 17 Jun 2024 | 56.59 | 56.96 | 54.78 | 55.77 | 55.77 | 709,600 |
| 14 Jun 2024 | 57.24 | 58.15 | 55.28 | 56.55 | 56.55 | 566,700 |
| 13 Jun 2024 | 56.63 | 58.58 | 56.41 | 57.65 | 57.65 | 1,238,300 |
| 12 Jun 2024 | 57.84 | 59.66 | 56.32 | 56.66 | 56.66 | 949,700 |
| 11 Jun 2024 | 53.25 | 57.20 | 53.25 | 57.11 | 57.11 | 1,585,100 |
| 10 Jun 2024 | 52.76 | 53.52 | 51.71 | 53.33 | 53.33 | 793,200 |
| 07 Jun 2024 | 53.18 | 54.50 | 52.65 | 52.90 | 52.90 | 669,400 |
| 06 Jun 2024 | 53.00 | 54.71 | 52.56 | 53.71 | 53.71 | 1,136,700 |
| 05 Jun 2024 | 50.45 | 52.54 | 48.93 | 52.40 | 52.40 | 1,291,600 |
| 04 Jun 2024 | 53.40 | 53.74 | 50.04 | 50.36 | 50.36 | 1,927,100 |
| 03 Jun 2024 | 53.08 | 55.74 | 52.00 | 52.94 | 52.94 | 2,388,300 |
| 31 May 2024 | 57.38 | 57.98 | 52.78 | 53.24 | 53.24 | 1,717,900 |
| 30 May 2024 | 55.25 | 58.02 | 55.20 | 57.30 | 57.30 | 2,906,100 |
| 29 May 2024 | 54.80 | 55.36 | 53.25 | 54.00 | 54.00 | 1,070,100 |
| 28 May 2024 | 58.99 | 59.11 | 53.00 | 54.87 | 54.87 | 3,858,600 |
| 24 May 2024 | 52.60 | 61.61 | 52.34 | 59.99 | 59.99 | 6,907,200 |
| 23 May 2024 | 43.65 | 44.63 | 43.33 | 44.07 | 44.07 | 1,613,200 |
| 22 May 2024 | 43.58 | 44.63 | 43.35 | 43.40 | 43.40 | 472,800 |
| 21 May 2024 | 43.41 | 44.34 | 42.60 | 43.72 | 43.72 | 901,800 |
| 20 May 2024 | 43.87 | 44.29 | 42.93 | 43.63 | 43.63 | 843,100 |
| 17 May 2024 | 45.06 | 45.15 | 43.63 | 43.91 | 43.91 | 486,800 |
| 16 May 2024 | 45.15 | 45.94 | 44.61 | 45.02 | 45.02 | 665,300 |
| 15 May 2024 | 45.55 | 46.10 | 44.74 | 45.21 | 45.21 | 739,600 |
| 14 May 2024 | 46.06 | 47.10 | 44.58 | 44.77 | 44.77 | 589,600 |
| 13 May 2024 | 45.06 | 46.63 | 44.74 | 45.85 | 45.85 | 833,200 |
| 10 May 2024 | 45.25 | 45.25 | 43.83 | 44.52 | 44.52 | 1,074,300 |
| 09 May 2024 | 47.12 | 48.24 | 45.10 | 45.12 | 45.12 | 560,900 |
| 08 May 2024 | 48.39 | 48.41 | 46.59 | 47.09 | 47.09 | 822,300 |
| 07 May 2024 | 47.89 | 48.76 | 47.41 | 48.73 | 48.73 | 557,900 |
| 06 May 2024 | 48.09 | 49.06 | 46.74 | 47.34 | 47.34 | 518,400 |
| 03 May 2024 | 48.50 | 49.50 | 47.99 | 48.36 | 48.36 | 289,800 |
| 02 May 2024 | 47.67 | 48.49 | 46.49 | 47.50 | 47.50 | 733,000 |
| 01 May 2024 | 45.20 | 47.88 | 45.20 | 47.02 | 47.02 | 761,600 |
| 30 Apr 2024 | 45.16 | 46.19 | 44.38 | 44.91 | 44.91 | 740,300 |
| 29 Apr 2024 | 45.18 | 46.03 | 43.80 | 45.11 | 45.11 | 975,900 |
| 26 Apr 2024 | 44.66 | 45.84 | 44.00 | 45.04 | 45.04 | 823,000 |
| 25 Apr 2024 | 41.61 | 45.67 | 41.11 | 44.93 | 44.93 | 1,921,400 |
| 24 Apr 2024 | 41.00 | 42.02 | 40.60 | 41.97 | 41.97 | 741,300 |
| 23 Apr 2024 | 40.89 | 41.77 | 40.68 | 40.82 | 40.82 | 572,300 |
| 22 Apr 2024 | 39.93 | 41.50 | 39.93 | 40.45 | 40.45 | 705,500 |
| 19 Apr 2024 | 40.56 | 42.38 | 39.27 | 39.81 | 39.81 | 795,000 |
| 18 Apr 2024 | 41.06 | 41.38 | 39.98 | 40.47 | 40.47 | 243,100 |
| 17 Apr 2024 | 40.58 | 41.58 | 40.01 | 41.05 | 41.05 | 409,900 |
| 16 Apr 2024 | 41.11 | 41.11 | 39.70 | 40.31 | 40.31 | 820,100 |
| 15 Apr 2024 | 42.32 | 42.41 | 40.66 | 41.27 | 41.27 | 271,000 |
| 12 Apr 2024 | 42.58 | 42.71 | 41.21 | 41.85 | 41.85 | 310,400 |
| 11 Apr 2024 | 42.25 | 43.19 | 41.98 | 43.09 | 43.09 | 558,800 |
| 10 Apr 2024 | 42.42 | 42.70 | 41.58 | 41.74 | 41.74 | 436,100 |
| 09 Apr 2024 | 44.06 | 44.37 | 42.73 | 42.85 | 42.85 | 767,100 |
| 08 Apr 2024 | 44.70 | 44.97 | 43.96 | 44.01 | 44.01 | 454,900 |
| 05 Apr 2024 | 44.09 | 45.24 | 43.89 | 44.70 | 44.70 | 468,400 |
| 04 Apr 2024 | 46.23 | 46.42 | 44.48 | 44.55 | 44.55 | 374,500 |
| 03 Apr 2024 | 44.84 | 45.27 | 43.96 | 44.58 | 44.58 | 559,200 |
| 02 Apr 2024 | 44.35 | 45.20 | 43.96 | 45.20 | 45.20 | 313,500 |
| 01 Apr 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.