MERUS LABS INTL (NQ: MSLI)
1.460 USD  +0.100 (+7.35%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 1.510 1.510 1.460 1.480 15,681 -0.01(-0.67%)
Sep 30, 2014 1.420 1.550 1.410 1.490 81,059 +0.11(+7.97%)
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%)
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