MERUS LABS INTL (NQ: MSLI)
1.490 USD  +0.040 (+2.76%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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