MERUS LABS INTL (NQ: MSLI)
1.380 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 1.380 1.450 1.380 1.380 25,031 -0.05(-3.50%)
Sep 26, 2014 1.500 1.500 1.410 1.430 12,562 -0.03(-2.05%)
Sep 25, 2014 1.536 1.536 1.440 1.460 24,120 -0.08(-5.19%)
Sep 24, 2014 1.460 1.570 1.440 1.540 45,052 +0.10(+6.94%)
Sep 23, 2014 1.720 1.720 1.420 1.440 151,084 -0.37(-20.44%)
Sep 22, 2014 1.860 1.870 1.780 1.810 6,781 -0.06(-3.21%)
Sep 19, 2014 1.840 1.870 1.800 1.870 3,497 +0.03(+1.63%)
Sep 18, 2014 1.880 1.880 1.820 1.840 10,267 +0.00(+0.00%)
Sep 17, 2014 1.870 1.890 1.810 1.840 18,216 -0.05(-2.65%)
Sep 16, 2014 1.913 1.920 1.880 1.890 11,935 -0.07(-3.57%)
Sep 15, 2014 1.970 1.970 1.900 1.960 8,835 -0.03(-1.44%)
Sep 12, 2014 2.020 2.030 1.960 1.989 12,496 -0.02(-1.06%)
Sep 11, 2014 2.020 2.020 1.960 2.010 11,200 +0.02(+1.01%)
Sep 10, 2014 1.992 1.992 1.992 1.990 37,269 -0.01(-0.50%)
Sep 09, 2014 1.960 2.060 1.960 2.000 36,354 +0.04(+2.04%)
Sep 08, 2014 2.080 2.200 1.930 1.960 59,235 -0.15(-7.11%)
Sep 05, 2014 2.050 2.120 2.050 2.110 3,652 +0.03(+1.44%)
Sep 04, 2014 2.150 2.150 2.090 2.080 4,000 -0.05(-2.35%)
Sep 03, 2014 2.030 2.130 2.030 2.130 21,112 +0.03(+1.24%)
Sep 02, 2014 2.050 2.123 2.050 2.104 8,068 -0.01(-0.28%)
Aug 29, 2014 2.110 2.110 2.110 0 -0.02(-0.94%)
Aug 28, 2014 2.000 2.130 2.000 2.130 11,485 +0.17(+8.67%)
Aug 27, 2014 1.920 1.980 1.920 1.960 2,011 +0.01(+0.51%)
Aug 26, 2014 1.920 1.950 1.920 1.950 3,516 +0.03(+1.56%)
Aug 25, 2014 2.000 1.920 1.920 13,665 -0.03(-1.54%)
Aug 22, 2014 1.870 1.950 1.870 1.950 18,546 +0.04(+2.09%)
Aug 21, 2014 1.900 1.940 1.900 1.910 2,132 +0.03(+1.60%)
Aug 20, 2014 1.940 1.940 1.880 1.880 3,308 -0.04(-2.08%)
Aug 19, 2014 1.940 1.940 1.900 1.920 5,608 +0.02(+1.05%)
Aug 18, 2014 1.830 1.980 1.820 1.900 11,983 +0.01(+0.53%)
Aug 15, 2014 1.840 1.930 1.840 1.890 25,178 -0.03(-1.56%)
Aug 14, 2014 1.950 1.990 1.880 1.920 49,266 -0.03(-1.54%)
Aug 13, 2014 2.230 2.300 1.840 1.950 72,596 -0.15(-7.14%)
Aug 12, 2014 2.200 2.200 2.070 2.100 17,192 -0.06(-2.78%)
Aug 11, 2014 2.370 2.370 2.150 2.160 41,177 -0.14(-6.09%)
Aug 08, 2014 2.340 2.450 2.220 2.300 26,204 -0.04(-1.71%)
Aug 07, 2014 2.380 2.400 2.340 2.340 5,400 -0.03(-1.31%)
Aug 06, 2014 2.350 2.380 2.290 2.371 17,728 +0.02(+0.89%)
Aug 05, 2014 2.320 2.380 2.250 2.350 25,188 +0.04(+1.73%)
Aug 04, 2014 2.500 2.500 2.150 2.310 42,422 -0.06(-2.53%)
Aug 01, 2014 2.480 2.480 2.290 2.370 38,449 -0.06(-2.47%)
Jul 31, 2014 2.310 2.440 2.160 2.430 39,679 +0.08(+3.40%)
Jul 30, 2014 2.080 2.360 2.080 2.350 43,130 +0.23(+10.85%)
Jul 29, 2014 2.040 2.130 2.040 2.120 37,303 +0.06(+3.12%)
Jul 28, 2014 2.120 2.130 2.030 2.056 9,995 -0.05(-2.57%)
Jul 25, 2014 2.050 2.110 2.050 2.110 13,101 +0.04(+1.93%)
Jul 24, 2014 2.080 2.130 2.060 2.070 5,363 -0.12(-5.48%)
Jul 23, 2014 2.170 2.200 2.160 2.190 14,355 +0.07(+3.30%)
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%)
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