MERUS LABS INTL (NQ: MSLI)
2.360 USD  -0.121 (-4.88%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2.450 2.460 2.330 2.360 18,423 -0.12(-4.88%)
May 21, 2015 2.440 2.490 2.440 2.481 2,220 +0.03(+1.27%)
May 20, 2015 2.380 2.460 2.380 2.450 3,325 +0.06(+2.51%)
May 19, 2015 2.440 2.440 2.390 2.390 17,280 -0.08(-3.24%)
May 18, 2015 2.490 2.490 2.410 2.470 3,891 +0.05(+2.07%)
May 15, 2015 2.460 2.500 2.410 2.420 93,074 -0.01(-0.41%)
May 14, 2015 2.460 2.510 2.410 2.430 73,946 +0.01(+0.41%)
May 13, 2015 2.450 2.450 2.360 2.420 11,451 -0.04(-1.63%)
May 12, 2015 2.370 2.500 2.360 2.460 51,763 +0.06(+2.50%)
May 11, 2015 2.430 2.430 2.340 2.400 14,816 +0.00(+0.16%)
May 08, 2015 2.260 2.430 2.260 2.396 34,062 +0.25(+11.45%)
May 07, 2015 2.150 2.180 2.120 2.150 3,571 +0.05(+2.38%)
May 06, 2015 2.200 2.240 2.100 2.100 10,407 -0.06(-2.78%)
May 05, 2015 2.240 2.290 2.090 2.160 28,329 -0.06(-2.70%)
May 04, 2015 2.160 2.250 2.160 2.220 13,619 +0.04(+1.83%)
May 01, 2015 2.180 2.210 2.130 2.180 4,050 -0.02(-0.91%)
Apr 30, 2015 2.161 2.220 2.161 2.200 6,222 +0.04(+1.85%)
Apr 29, 2015 2.020 2.160 2.020 2.160 18,825 +0.10(+4.85%)
Apr 28, 2015 2.090 2.180 2.010 2.060 110,531 -0.08(-3.74%)
Apr 27, 2015 2.300 2.350 2.140 2.140 33,420 -0.17(-7.24%)
Apr 24, 2015 2.350 2.360 2.290 2.307 10,868 -0.03(-1.41%)
Apr 23, 2015 2.360 2.370 2.310 2.340 25,390 +0.01(+0.43%)
Apr 22, 2015 2.350 2.380 2.270 2.330 6,900 +0.00(+0.00%)
Apr 21, 2015 2.440 2.440 2.270 2.330 31,480 -0.05(-2.10%)
Apr 20, 2015 2.380 2.430 2.380 2.380 26,076 +0.03(+1.20%)
Apr 17, 2015 2.430 2.430 2.330 2.352 17,784 -0.09(-3.61%)
Apr 16, 2015 2.450 2.450 2.430 2.440 3,685 +0.01(+0.41%)
Apr 15, 2015 2.420 2.450 2.380 2.430 6,163 +0.02(+0.83%)
Apr 14, 2015 2.430 2.450 2.410 2.410 33,082 +0.03(+1.26%)
Apr 13, 2015 2.470 2.470 2.380 2.380 149,700 -0.22(-8.46%)
Apr 10, 2015 2.520 2.610 2.490 2.600 44,654 +0.05(+1.96%)
Apr 09, 2015 2.590 2.590 2.460 2.550 136,377 +0.00(+0.00%)
Apr 08, 2015 2.320 2.610 2.270 2.550 122,561 +0.24(+10.39%)
Apr 07, 2015 2.270 2.310 2.220 2.310 35,954 +0.07(+3.12%)
Apr 06, 2015 2.230 2.244 2.190 2.240 10,363 +0.01(+0.45%)
Apr 02, 2015 2.230 2.230 2.230 0 +0.12(+5.69%)
Apr 01, 2015 2.060 2.130 2.060 2.110 20,825 +0.01(+0.48%)
Mar 31, 2015 2.050 2.160 2.050 2.100 82,169 +0.02(+0.96%)
Mar 30, 2015 2.150 2.200 2.080 2.080 16,000 -0.05(-2.35%)
Mar 27, 2015 2.022 2.134 2.022 2.130 21,594 +0.04(+1.91%)
Mar 26, 2015 2.210 2.210 2.090 2.090 13,363 -0.12(-5.29%)
Mar 25, 2015 2.240 2.250 2.140 2.207 16,000 -0.02(-1.04%)
Mar 24, 2015 2.420 2.420 2.210 2.230 44,246 -0.17(-7.08%)
Mar 23, 2015 2.280 2.400 2.210 2.400 18,369 +0.12(+5.26%)
Mar 20, 2015 2.250 2.280 2.160 2.280 36,954 +0.06(+2.70%)
Mar 19, 2015 2.270 2.290 2.220 2.220 22,698 -0.08(-3.48%)
Mar 18, 2015 2.280 2.300 2.210 2.300 34,473 +0.05(+2.22%)
Mar 17, 2015 2.340 2.340 2.210 2.250 58,707 -0.06(-2.60%)
Mar 16, 2015 2.360 2.360 2.280 2.310 42,232 +0.02(+0.87%)
Mar 13, 2015 2.310 2.320 2.230 2.290 43,798 -0.06(-2.55%)
Mar 12, 2015 2.240 2.380 2.220 2.350 116,896 +0.12(+5.39%)
Mar 11, 2015 2.140 2.250 2.120 2.230 56,485 +0.11(+5.10%)
Mar 10, 2015 2.149 2.170 2.090 2.122 20,731 -0.03(-1.32%)
Mar 09, 2015 2.150 2.170 2.110 2.150 16,090 +0.05(+2.38%)
Mar 06, 2015 2.130 2.130 2.060 2.100 31,844 -0.06(-2.78%)
Mar 05, 2015 2.100 2.200 2.060 2.160 74,939 +0.07(+3.35%)
Mar 04, 2015 2.140 2.060 2.090 133,387 -0.04(-1.88%)
Mar 03, 2015 2.110 2.130 56,225 -0.04(-1.84%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here