MERUS LABS INTL (NQ: MSLI)
2.160 USD  +0.040 (+1.89%)
Streaming Delayed Price  /  Updated: 11:26 AM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 2.110 2.150 2.100 2.120 14,610 +0.00(+0.00%)
Jul 21, 2014 2.170 2.170 2.120 2.120 6,372 -0.06(-2.75%)
Jul 18, 2014 2.040 2.180 2.040 2.180 52,563 +0.16(+7.92%)
Jul 17, 2014 2.030 2.038 1.960 2.020 27,268 -0.03(-1.46%)
Jul 16, 2014 2.100 2.100 2.020 2.050 17,494 -0.10(-4.65%)
Jul 15, 2014 2.160 2.169 2.011 2.150 29,581 -0.01(-0.46%)
Jul 14, 2014 2.110 2.200 2.110 2.160 64,221 -0.01(-0.46%)
Jul 11, 2014 2.150 2.180 2.140 2.170 6,491 +0.00(+0.00%)
Jul 10, 2014 2.140 2.230 2.120 2.170 15,285 -0.07(-3.13%)
Jul 09, 2014 2.220 2.290 2.220 2.240 7,420 -0.04(-1.75%)
Jul 08, 2014 2.210 2.280 2.140 2.280 31,802 +0.04(+1.78%)
Jul 07, 2014 2.300 2.380 2.220 2.240 23,628 -0.03(-1.32%)
Jul 03, 2014 2.270 2.270 2.270 0 -0.04(-1.73%)
Jul 02, 2014 2.280 2.360 2.210 2.310 57,266 -0.08(-3.35%)
Jul 01, 2014 2.240 2.400 2.219 2.390 59,660 +0.19(+8.64%)
Jun 30, 2014 2.310 2.310 2.180 2.200 41,600 -0.06(-2.65%)
Jun 27, 2014 2.320 2.320 2.220 2.260 47,287 -0.03(-1.31%)
Jun 26, 2014 2.250 2.300 2.140 2.290 50,128 +0.03(+1.33%)
Jun 25, 2014 2.400 2.400 2.150 2.260 93,822 -0.04(-1.74%)
Jun 24, 2014 2.250 2.470 2.250 2.300 210,056 +0.01(+0.44%)
Jun 23, 2014 2.400 2.580 2.260 2.290 153,673 -0.30(-11.58%)
Jun 20, 2014 2.110 2.590 2.110 2.590 97,123 +0.46(+21.60%)
Jun 19, 2014 2.120 2.150 2.030 2.130 20,471 -0.01(-0.47%)
Jun 18, 2014 2.230 2.230 2.090 2.140 73,432 -0.10(-4.46%)
Jun 17, 2014 2.030 2.250 1.965 2.240 130,897 +0.20(+9.80%)
Jun 16, 2014 2.030 2.040 1.990 2.040 36,381 -0.01(-0.34%)
Jun 13, 2014 1.960 2.059 1.850 2.047 172,439 +0.05(+2.35%)
Jun 12, 2014 1.680 2.000 1.680 2.000 295,178 +0.37(+22.69%)
Jun 11, 2014 1.840 1.840 1.610 1.630 23,398 -0.08(-4.67%)
Jun 10, 2014 1.610 1.750 1.610 1.710 50,696 +0.11(+6.87%)
Jun 06, 2014 1.510 1.600 1.480 1.600 1,300 +0.12(+8.11%)
Jun 05, 2014 1.540 1.540 1.480 1.480 401 -0.04(-2.63%)
Jun 04, 2014 1.480 1.550 1.460 1.520 4,600 -0.05(-3.18%)
Jun 03, 2014 1.500 1.650 1.500 1.570 10,228 +0.04(+2.61%)
Jun 02, 2014 1.530 1.550 1.520 1.530 3,324 +0.00(+0.00%)
May 30, 2014 1.550 1.550 1.530 1.530 740 -0.03(-1.92%)
May 29, 2014 1.450 1.560 1.420 1.560 10,735 +0.11(+7.59%)
May 28, 2014 1.490 1.490 1.440 1.450 3,465 -0.08(-5.23%)
May 27, 2014 1.510 1.530 1.500 1.530 8,596 -0.02(-1.29%)
May 23, 2014 1.550 1.550 1.550 0 +0.03(+1.97%)
May 22, 2014 1.450 1.520 1.450 1.520 1,800 +0.01(+0.66%)
May 21, 2014 1.470 1.510 1.470 1.510 1,103 +0.01(+0.67%)
May 20, 2014 1.500 1.510 1.450 1.500 1,250 +0.01(+0.67%)
May 19, 2014 1.430 1.500 1.410 1.490 2,300 -0.01(-0.67%)
May 16, 2014 1.480 1.520 1.470 1.500 10,999 +0.02(+1.35%)
May 15, 2014 1.530 1.530 1.480 1.480 1,300 -0.07(-4.52%)
May 14, 2014 1.580 1.580 1.550 1.550 1,900 +0.01(+0.59%)
May 13, 2014 1.541 1.541 1.541 1.541 1,013 +0.01(+0.72%)
May 12, 2014 1.530 1.530 1.530 1.530 1,541 -0.03(-2.02%)
May 09, 2014 1.558 1.562 1.558 1.562 1,405 -0.03(-1.78%)
May 08, 2014 1.570 1.610 1.570 1.590 1,380 -0.01(-0.63%)
May 07, 2014 1.600 1.600 1.600 1.600 105 -0.01(-0.34%)
May 06, 2014 1.620 1.630 1.540 1.606 3,280 +0.06(+3.58%)
May 05, 2014 1.550 1.610 1.550 1.550 4,002 +0.01(+0.65%)
May 02, 2014 1.530 1.540 1.530 1.540 700 +0.04(+2.67%)
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