MERUS LABS INTL (NQ: MSLI)
1.640 USD  -0.050 (-2.95%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.700 1.700 1.607 1.640 5,296 -0.05(-2.95%)
Apr 28, 2016 1.700 1.760 1.690 1.690 5,910 +0.01(+0.66%)
Apr 27, 2016 1.670 1.679 1.648 1.679 9,509 +0.03(+1.76%)
Apr 26, 2016 1.580 1.660 1.580 1.650 35,953 +0.10(+6.45%)
Apr 25, 2016 1.630 1.630 1.550 1.550 85,188 -0.08(-4.91%)
Apr 22, 2016 1.550 1.630 1.530 1.630 13,698 +0.13(+8.67%)
Apr 21, 2016 1.460 1.500 1.460 1.500 3,911 +0.05(+3.45%)
Apr 20, 2016 1.460 1.460 1.430 1.450 8,600 -0.05(-3.33%)
Apr 19, 2016 1.490 1.500 1.480 1.500 5,100 +0.02(+1.35%)
Apr 18, 2016 1.460 1.489 1.460 1.480 5,573 +0.00(+0.00%)
Apr 15, 2016 1.480 1.480 1.478 1.480 1,300 +0.01(+0.68%)
Apr 14, 2016 1.530 1.530 1.470 1.470 19,550 -0.05(-3.29%)
Apr 13, 2016 1.510 1.530 1.500 1.520 10,459 +0.01(+0.66%)
Apr 12, 2016 1.500 1.510 1.490 1.510 43,554 +0.01(+0.67%)
Apr 11, 2016 1.420 1.500 1.420 1.500 32,550 +0.07(+4.90%)
Apr 08, 2016 1.470 1.470 1.400 1.430 1,700 -0.02(-1.68%)
Apr 07, 2016 1.460 1.470 1.450 1.454 3,197 -0.01(-0.38%)
Apr 06, 2016 1.425 1.460 1.420 1.460 20,355 +0.05(+3.55%)
Apr 05, 2016 1.400 1.410 1.390 1.410 17,424 -0.03(-2.08%)
Apr 04, 2016 1.490 1.490 1.430 1.440 66,302 -0.04(-2.70%)
Apr 01, 2016 1.470 1.480 1.450 1.480 1,931 +0.01(+0.68%)
Mar 31, 2016 1.460 1.480 1.460 1.470 2,837 +0.00(+0.00%)
Mar 30, 2016 1.450 1.470 1.440 1.470 8,025 +0.07(+5.00%)
Mar 29, 2016 1.340 1.410 1.340 1.400 35,753 +0.07(+5.26%)
Mar 28, 2016 1.360 1.360 1.320 1.330 16,194 +0.00(+0.00%)
Mar 24, 2016 1.330 1.330 1.330 0 -0.03(-2.21%)
Mar 23, 2016 1.370 1.370 1.345 1.360 5,400 -0.03(-2.16%)
Mar 22, 2016 1.390 1.390 1.379 1.390 4,309 -0.02(-1.42%)
Mar 21, 2016 1.370 1.410 1.370 1.410 9,623 +0.07(+5.34%)
Mar 18, 2016 1.430 1.430 1.330 1.339 22,904 -0.11(-7.69%)
Mar 17, 2016 1.420 1.452 1.410 1.450 9,288 +0.03(+2.11%)
Mar 16, 2016 1.380 1.420 1.370 1.420 4,876 +0.05(+3.65%)
Mar 15, 2016 1.450 1.460 1.370 1.370 16,223 -0.08(-5.41%)
Mar 14, 2016 1.420 1.448 1.400 1.448 12,640 +0.04(+2.72%)
Mar 11, 2016 1.451 1.451 1.410 1.410 7,706 -0.01(-0.70%)
Mar 10, 2016 1.400 1.430 1.400 1.420 19,931 -0.04(-2.74%)
Mar 09, 2016 1.440 1.468 1.400 1.460 44,446 +0.04(+2.82%)
Mar 08, 2016 1.520 1.520 1.420 1.420 17,413 -0.08(-5.33%)
Mar 07, 2016 1.460 1.530 1.460 1.500 117,291 +0.05(+3.45%)
Mar 04, 2016 1.460 1.470 1.450 1.450 1,370 -0.01(-0.68%)
Mar 03, 2016 1.450 1.500 1.440 1.460 5,503 +0.02(+1.39%)
Mar 02, 2016 1.417 1.450 1.410 1.440 59,118 +0.07(+5.11%)
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