MERUS LABS INTL (NQ: MSLI)
2.352 USD  -0.088 (-3.61%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 2.430 2.430 2.330 2.352 17,784 -0.09(-3.61%)
Apr 16, 2015 2.450 2.450 2.430 2.440 3,685 +0.01(+0.41%)
Apr 15, 2015 2.420 2.450 2.380 2.430 6,163 +0.02(+0.83%)
Apr 14, 2015 2.430 2.450 2.410 2.410 33,082 +0.03(+1.26%)
Apr 13, 2015 2.470 2.470 2.380 2.380 149,700 -0.22(-8.46%)
Apr 10, 2015 2.520 2.610 2.490 2.600 44,654 +0.05(+1.96%)
Apr 09, 2015 2.590 2.590 2.460 2.550 136,377 +0.00(+0.00%)
Apr 08, 2015 2.320 2.610 2.270 2.550 122,561 +0.24(+10.39%)
Apr 07, 2015 2.270 2.310 2.220 2.310 35,954 +0.07(+3.12%)
Apr 06, 2015 2.230 2.244 2.190 2.240 10,363 +0.01(+0.45%)
Apr 02, 2015 2.230 2.230 2.230 0 +0.12(+5.69%)
Apr 01, 2015 2.060 2.130 2.060 2.110 20,825 +0.01(+0.48%)
Mar 31, 2015 2.050 2.160 2.050 2.100 82,169 +0.02(+0.96%)
Mar 30, 2015 2.150 2.200 2.080 2.080 16,000 -0.05(-2.35%)
Mar 27, 2015 2.022 2.134 2.022 2.130 21,594 +0.04(+1.91%)
Mar 26, 2015 2.210 2.210 2.090 2.090 13,363 -0.12(-5.29%)
Mar 25, 2015 2.240 2.250 2.140 2.207 16,000 -0.02(-1.04%)
Mar 24, 2015 2.420 2.420 2.210 2.230 44,246 -0.17(-7.08%)
Mar 23, 2015 2.280 2.400 2.210 2.400 18,369 +0.12(+5.26%)
Mar 20, 2015 2.250 2.280 2.160 2.280 36,954 +0.06(+2.70%)
Mar 19, 2015 2.270 2.290 2.220 2.220 22,698 -0.08(-3.48%)
Mar 18, 2015 2.280 2.300 2.210 2.300 34,473 +0.05(+2.22%)
Mar 17, 2015 2.340 2.340 2.210 2.250 58,707 -0.06(-2.60%)
Mar 16, 2015 2.360 2.360 2.280 2.310 42,232 +0.02(+0.87%)
Mar 13, 2015 2.310 2.320 2.230 2.290 43,798 -0.06(-2.55%)
Mar 12, 2015 2.240 2.380 2.220 2.350 116,896 +0.12(+5.39%)
Mar 11, 2015 2.140 2.250 2.120 2.230 56,485 +0.11(+5.10%)
Mar 10, 2015 2.149 2.170 2.090 2.122 20,731 -0.03(-1.32%)
Mar 09, 2015 2.150 2.170 2.110 2.150 16,090 +0.05(+2.38%)
Mar 06, 2015 2.130 2.130 2.060 2.100 31,844 -0.06(-2.78%)
Mar 05, 2015 2.100 2.200 2.060 2.160 74,939 +0.07(+3.35%)
Mar 04, 2015 2.140 2.060 2.090 133,387 -0.04(-1.88%)
Mar 03, 2015 2.110 2.130 56,225 -0.04(-1.84%)
Mar 02, 2015 2.050 2.180 2.020 2.170 44,554 +0.02(+0.93%)
Feb 27, 2015 2.300 2.300 2.030 2.150 48,250 -0.05(-2.27%)
Feb 26, 2015 1.860 2.220 1.840 2.200 110,323 +0.36(+19.57%)
Feb 25, 2015 1.830 1.860 1.830 1.840 12,942 +0.01(+0.55%)
Feb 24, 2015 1.800 1.830 1.750 1.830 10,764 +0.00(+0.00%)
Feb 23, 2015 1.950 1.950 1.810 1.830 19,726 -0.05(-2.66%)
Feb 20, 2015 1.950 1.950 1.860 1.880 7,856 -0.02(-1.05%)
Feb 19, 2015 1.970 1.970 1.870 1.900 21,398 -0.07(-3.55%)
Feb 18, 2015 2.030 2.030 1.930 1.970 50,433 +0.02(+1.03%)
Feb 17, 2015 1.990 2.040 1.900 1.950 123,355 -0.01(-0.51%)
Feb 13, 2015 1.960 1.960 1.960 0 +0.08(+4.26%)
Feb 12, 2015 1.765 1.960 1.765 1.880 88,935 +0.21(+12.57%)
Feb 11, 2015 1.750 1.750 1.640 1.670 11,256 -0.08(-4.57%)
Feb 10, 2015 1.730 1.820 1.720 1.750 25,509 +0.03(+1.69%)
Feb 09, 2015 1.690 1.760 1.690 1.721 7,961 +0.03(+1.83%)
Feb 06, 2015 1.680 1.950 1.680 1.690 36,414 +0.03(+1.81%)
Feb 05, 2015 1.670 1.670 1.620 1.660 4,020 +0.02(+1.22%)
Feb 04, 2015 1.670 1.670 1.640 1.640 16,460 -0.01(-0.91%)
Feb 03, 2015 1.600 1.690 1.590 1.655 29,580 +0.07(+4.42%)
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