MERUS LABS INTL (NQ: MSLI)
1.600 USD  -0.050 (-3.03%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1.560 1.570 1.530 1.540 67,650 -0.02(-1.28%)
Oct 31, 2014 1.550 1.560 1.500 1.560 6,133 +0.05(+3.31%)
Oct 30, 2014 1.500 1.520 1.500 1.510 786 +0.03(+1.96%)
Oct 29, 2014 1.491 1.491 1.480 1.481 13,981 +0.00(+0.07%)
Oct 28, 2014 1.496 1.500 1.471 1.480 5,590 +0.01(+0.68%)
Oct 27, 2014 1.630 1.550 1.470 1.470 21,448 -0.08(-5.16%)
Oct 24, 2014 1.590 1.620 1.540 1.550 4,414 -0.02(-1.07%)
Oct 23, 2014 1.545 1.600 1.540 1.567 19,260 +0.08(+5.15%)
Oct 22, 2014 1.520 1.470 1.490 7,585 +0.03(+2.05%)
Oct 21, 2014 1.400 1.480 1.400 1.460 25,486 +0.10(+7.35%)
Oct 20, 2014 1.440 1.440 1.360 1.360 46,450 +0.05(+3.82%)
Oct 17, 2014 1.400 1.272 1.310 13,190 +0.02(+1.55%)
Oct 16, 2014 1.230 1.250 1.210 1.290 34,640 +0.05(+4.03%)
Oct 15, 2014 1.350 1.350 1.200 1.240 92,976 -0.12(-9.16%)
Oct 14, 2014 1.360 1.389 1.350 1.365 3,948 +0.11(+9.20%)
Oct 13, 2014 1.530 1.250 1.250 21,735 -0.19(-13.19%)
Oct 10, 2014 1.450 1.453 1.400 1.440 12,966 -0.01(-0.69%)
Oct 09, 2014 1.560 1.560 1.450 1.450 3,194 -0.08(-5.23%)
Oct 08, 2014 1.510 1.540 1.460 1.530 32,227 +0.07(+4.79%)
Oct 07, 2014 1.480 1.560 1.460 1.460 5,779 -0.09(-5.81%)
Oct 06, 2014 1.600 1.600 1.530 1.550 6,911 -0.02(-1.27%)
Oct 03, 2014 1.540 1.640 1.540 1.570 13,390 +0.06(+3.97%)
Oct 02, 2014 1.470 1.550 1.470 1.510 3,856 +0.03(+2.03%)
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