MERUS LABS INTL (NQ: MSLI)
1.430 USD  +0.010 (+0.70%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1.440 1.440 1.430 1.430 2,000 +0.01(+0.70%)
Jan 29, 2015 1.430 1.440 1.410 1.420 9,549 +0.00(+0.00%)
Jan 28, 2015 1.440 1.450 1.410 1.420 16,064 +0.01(+0.71%)
Jan 27, 2015 1.420 1.440 1.390 1.410 4,024 +0.02(+1.44%)
Jan 26, 2015 1.450 1.450 1.390 1.390 9,264 -0.05(-3.47%)
Jan 23, 2015 1.410 1.455 1.390 1.440 8,707 +0.04(+2.86%)
Jan 22, 2015 1.360 1.480 1.340 1.400 28,159 +0.07(+5.26%)
Jan 21, 2015 1.320 1.340 1.290 1.330 9,359 -0.02(-1.48%)
Jan 20, 2015 1.390 1.420 1.350 1.350 18,953 -0.05(-3.57%)
Jan 16, 2015 1.420 1.450 1.380 1.400 19,986 -0.01(-0.71%)
Jan 15, 2015 1.420 1.450 1.400 1.410 7,280 -0.02(-1.40%)
Jan 14, 2015 1.450 1.460 1.420 1.430 34,260 -0.05(-3.38%)
Jan 13, 2015 1.480 5,814 -0.02(-1.33%)
Jan 12, 2015 1.530 1.530 1.490 1.500 16,807 -0.05(-3.23%)
Jan 09, 2015 1.550 1.570 1.540 1.550 11,711 -0.01(-0.64%)
Jan 08, 2015 1.570 1.600 1.550 1.560 33,080 +0.01(+0.65%)
Jan 07, 2015 1.490 1.550 1.490 1.550 11,460 +0.04(+2.65%)
Jan 06, 2015 1.600 1.622 1.480 1.510 25,500 -0.09(-5.63%)
Jan 05, 2015 1.650 1.660 1.590 1.600 58,411 -0.03(-1.84%)
Jan 02, 2015 1.600 1.630 1.600 1.630 12,119 -0.02(-1.40%)
Dec 31, 2014 1.653 1.653 1.653 0 +0.04(+2.68%)
Dec 30, 2014 1.600 1.650 1.590 1.610 29,140 -0.01(-0.62%)
Dec 29, 2014 1.680 1.680 1.600 1.620 17,649 -0.03(-1.82%)
Dec 26, 2014 1.540 1.670 1.530 1.650 6,515 -0.02(-1.20%)
Dec 24, 2014 1.670 1.670 1.670 0 +0.02(+1.21%)
Dec 23, 2014 1.700 1.730 1.630 1.650 193,172 +0.05(+3.12%)
Dec 22, 2014 1.520 1.650 1.500 1.600 130,278 -0.05(-3.03%)
Dec 19, 2014 1.350 1.650 1.290 1.650 97,067 +0.27(+19.57%)
Dec 18, 2014 1.400 1.410 1.350 1.380 26,040 -0.02(-1.43%)
Dec 17, 2014 1.440 1.450 1.350 1.400 13,805 +0.05(+3.70%)
Dec 16, 2014 1.410 1.350 6,740 +0.02(+1.50%)
Dec 15, 2014 1.280 1.350 1.230 1.330 145,875 +0.05(+4.11%)
Dec 12, 2014 1.250 1.278 1.250 1.278 97,943 +0.03(+2.20%)
Dec 11, 2014 1.210 1.250 1.210 1.250 4,051 +0.04(+3.31%)
Dec 10, 2014 1.292 1.292 1.180 1.210 7,012 -0.07(-5.47%)
Dec 09, 2014 1.270 1.280 1.270 1.280 720 +0.00(+0.25%)
Dec 08, 2014 1.280 1.310 1.270 1.277 5,411 -0.06(-4.71%)
Dec 05, 2014 1.280 1.370 1.240 1.340 8,090 +0.09(+7.19%)
Dec 04, 2014 1.302 1.330 1.250 1.250 15,773 -0.07(-5.30%)
Dec 03, 2014 1.310 1.320 1.310 1.320 1,636 +0.00(+0.00%)
Dec 02, 2014 1.370 1.370 1.310 1.320 5,410 -0.04(-2.94%)
Dec 01, 2014 1.420 1.420 1.360 1.360 2,504 -0.04(-2.86%)
Nov 28, 2014 1.490 1.490 1.400 1.400 4,231 -0.11(-7.41%)
Nov 26, 2014 1.512 1.512 1.512 0 +0.03(+2.16%)
Nov 25, 2014 1.430 1.500 1.430 1.480 11,476 +0.02(+1.72%)
Nov 24, 2014 1.510 1.510 1.395 1.455 7,324 -0.03(-2.35%)
Nov 21, 2014 1.499 1.520 1.480 1.490 7,425 +0.04(+2.76%)
Nov 20, 2014 1.430 1.470 1.430 1.450 1,400 +0.02(+1.75%)
Nov 19, 2014 1.470 1.470 1.420 1.425 5,300 -0.08(-5.63%)
Nov 18, 2014 1.460 1.540 1.460 1.510 7,050 +0.02(+1.34%)
Nov 17, 2014 1.440 1.500 1.440 1.490 4,747 +0.05(+3.47%)
Nov 14, 2014 1.450 1.450 1.440 1.440 3,100 -0.03(-2.04%)
Nov 13, 2014 1.508 1.520 1.460 1.470 3,695 -0.03(-2.00%)
Nov 12, 2014 1.471 1.540 1.470 1.500 13,371 +0.00(+0.00%)
Nov 11, 2014 1.473 1.500 1.473 1.500 63,500 -0.01(-0.66%)
Nov 10, 2014 1.530 1.530 1.482 1.510 2,896 +0.02(+1.34%)
Nov 07, 2014 1.520 1.550 1.490 1.490 16,005 -0.07(-4.49%)
Nov 06, 2014 1.490 1.560 1.480 1.560 10,276 +0.03(+1.96%)
Nov 05, 2014 1.530 1.560 1.530 1.530 7,135 -0.02(-1.29%)
Nov 04, 2014 1.510 1.570 1.480 1.550 28,879 +0.01(+0.65%)
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