MERUS LABS INTL (NQ: MSLI)
2.520 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 04, 2015 2.460 2.550 2.450 2.520 52,616 +0.13(+5.44%)
Aug 03, 2015 2.390 2.400 2.390 2.390 4,900 -0.03(-1.24%)
Jul 31, 2015 2.460 2.490 2.420 2.420 11,520 -0.06(-2.42%)
Jul 30, 2015 2.480 2.480 2.420 2.480 9,100 +0.01(+0.40%)
Jul 29, 2015 2.480 2.500 2.440 2.470 22,257 +0.01(+0.41%)
Jul 28, 2015 2.310 2.570 2.310 2.460 31,690 +0.22(+9.82%)
Jul 27, 2015 2.280 2.290 2.210 2.240 9,252 -0.07(-3.03%)
Jul 24, 2015 2.420 2.430 2.310 2.310 11,318 -0.10(-4.15%)
Jul 23, 2015 2.460 2.490 2.410 2.410 9,697 +0.00(+0.00%)
Jul 22, 2015 2.450 2.470 2.390 2.410 17,206 -0.07(-2.82%)
Jul 21, 2015 2.530 2.570 2.440 2.480 9,627 -0.01(-0.40%)
Jul 20, 2015 2.470 2.590 2.470 2.490 13,781 -0.03(-1.19%)
Jul 17, 2015 2.570 2.585 2.510 2.520 12,454 -0.05(-1.95%)
Jul 16, 2015 2.591 2.641 2.570 2.570 100,730 -0.01(-0.39%)
Jul 15, 2015 2.600 2.620 2.510 2.580 10,961 -0.02(-0.77%)
Jul 14, 2015 2.510 2.600 2.460 2.600 18,681 +0.13(+5.26%)
Jul 13, 2015 2.440 2.540 2.440 2.470 28,993 +0.03(+1.23%)
Jul 10, 2015 2.330 2.448 2.330 2.440 13,841 +0.17(+7.49%)
Jul 09, 2015 2.230 2.360 2.230 2.270 20,112 +0.12(+5.58%)
Jul 08, 2015 2.200 2.260 2.150 2.150 11,439 -0.02(-0.92%)
Jul 07, 2015 2.260 2.270 2.170 2.170 29,424 -0.12(-5.24%)
Jul 06, 2015 2.310 2.340 2.250 2.290 7,539 -0.04(-1.72%)
Jul 02, 2015 2.330 2.330 2.330 0 -0.16(-6.43%)
Jul 01, 2015 2.370 2.500 2.370 2.490 3,020 +0.16(+6.87%)
Jun 30, 2015 2.310 2.397 2.310 2.330 37,442 +0.02(+0.87%)
Jun 29, 2015 2.410 2.440 2.310 2.310 112,337 -0.17(-6.85%)
Jun 26, 2015 2.500 2.520 2.470 2.480 49,264 -0.05(-1.98%)
Jun 25, 2015 2.540 2.560 2.500 2.530 11,986 +0.03(+1.20%)
Jun 24, 2015 2.550 2.570 2.463 2.500 16,546 -0.15(-5.66%)
Jun 23, 2015 2.670 2.670 2.540 2.650 16,532 -0.07(-2.57%)
Jun 22, 2015 2.590 2.720 2.550 2.720 38,689 +0.18(+7.09%)
Jun 19, 2015 2.550 2.560 2.500 2.540 21,653 +0.02(+0.79%)
Jun 18, 2015 2.570 2.570 2.490 2.520 12,650 +0.01(+0.40%)
Jun 17, 2015 2.610 2.610 2.480 2.510 44,942 -0.06(-2.33%)
Jun 16, 2015 2.590 2.630 2.470 2.570 92,328 -0.02(-0.77%)
Jun 15, 2015 2.640 2.690 2.580 2.590 19,490 -0.10(-3.72%)
Jun 12, 2015 2.710 2.730 2.643 2.690 51,313 -0.05(-1.82%)
Jun 11, 2015 2.720 2.770 2.680 2.740 14,100 +0.03(+1.11%)
Jun 10, 2015 2.750 2.760 2.640 2.710 67,689 -0.08(-2.87%)
Jun 09, 2015 2.770 2.790 2.590 2.790 67,190 +0.05(+1.82%)
Jun 08, 2015 2.830 2.830 2.600 2.740 62,971 -0.11(-3.86%)
Jun 05, 2015 2.690 2.850 2.690 2.850 104,540 +0.20(+7.55%)
Jun 04, 2015 2.660 2.667 2.560 2.650 42,689 -0.03(-1.12%)
Jun 03, 2015 2.640 2.720 2.590 2.680 60,484 +0.08(+3.08%)
Jun 02, 2015 2.570 2.650 2.500 2.600 285,288 +0.08(+3.17%)
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