Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Mereo BioPharma Group plc - American Depositary Shares (NQ:MREO)

2.090 -0.040 (-1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2025	2.140	2.150	2.023	2.090	2,198,761	-0.04(-1.88%)
Oct 21, 2025	2.240	2.270	2.130	2.130	1,265,920	-0.11(-4.91%)
Oct 20, 2025	2.070	2.279	2.050	2.240	2,639,173	+0.19(+9.27%)
Oct 17, 2025	2.000	2.060	1.940	2.050	1,474,859	+0.05(+2.50%)
Oct 16, 2025	2.030	2.090	1.970	2.000	783,647	-0.02(-0.99%)
Oct 15, 2025	1.980	2.040	1.960	2.020	1,275,499	+0.06(+3.06%)
Oct 14, 2025	2.000	2.010	1.950	1.960	883,318	-0.04(-2.00%)
Oct 13, 2025	2.050	2.046	1.950	2.000	849,688	+0.04(+2.04%)
Oct 10, 2025	2.100	2.107	1.960	1.960	1,076,856	-0.14(-6.67%)
Oct 09, 2025	1.970	2.100	1.960	2.100	1,234,894	+0.14(+7.14%)
Oct 08, 2025	1.970	1.990	1.920	1.960	1,130,880	+0.01(+0.51%)
Oct 07, 2025	2.000	2.020	1.920	1.950	1,449,475	-0.06(-2.99%)
Oct 06, 2025	2.040	2.050	1.970	2.010	990,331	-0.03(-1.47%)
Oct 03, 2025	2.070	2.120	1.970	2.040	1,426,154	-0.01(-0.49%)
Oct 02, 2025	2.040	2.090	1.940	2.050	4,567,219	+0.00(+0.00%)
Oct 01, 2025	2.060	2.110	2.010	2.050	1,403,507	-0.01(-0.49%)
Sep 30, 2025	1.960	2.080	1.910	2.060	1,901,351	+0.10(+5.10%)
Sep 29, 2025	1.950	1.990	1.920	1.960	1,170,447	+0.02(+1.03%)
Sep 26, 2025	1.770	1.960	1.770	1.940	1,829,183	+0.17(+9.60%)
Sep 25, 2025	1.800	1.803	1.760	1.770	430,067	-0.03(-1.67%)
Sep 24, 2025	1.800	1.840	1.780	1.800	576,478	+0.00(+0.00%)
Sep 23, 2025	1.860	1.880	1.740	1.800	1,197,088	-0.05(-2.70%)
Sep 22, 2025	1.730	1.880	1.705	1.850	1,378,378	+0.11(+6.32%)
Sep 19, 2025	1.770	1.785	1.720	1.740	606,132	-0.03(-1.69%)
Sep 18, 2025	1.770	1.790	1.720	1.770	1,353,652	+0.04(+2.31%)
Sep 17, 2025	1.770	1.800	1.710	1.730	964,778	-0.03(-1.70%)
Sep 16, 2025	1.760	1.787	1.750	1.760	575,296	+0.00(+0.00%)
Sep 15, 2025	1.820	1.849	1.750	1.760	1,289,717	-0.09(-4.86%)
Sep 12, 2025	1.820	1.880	1.810	1.850	766,594	+0.03(+1.65%)
Sep 11, 2025	1.780	1.830	1.775	1.820	908,931	+0.04(+2.25%)
Sep 10, 2025	1.800	1.810	1.760	1.780	981,290	-0.04(-2.20%)
Sep 09, 2025	1.820	1.820	1.750	1.820	865,235	+0.03(+1.68%)
Sep 08, 2025	1.790	1.830	1.750	1.790	1,266,539	+0.02(+1.13%)
Sep 05, 2025	1.750	1.800	1.720	1.770	1,012,532	+0.04(+2.31%)
Sep 04, 2025	1.730	1.740	1.675	1.730	641,642	+0.00(+0.00%)
Sep 03, 2025	1.790	1.830	1.715	1.730	1,279,056	-0.04(-2.26%)
Sep 02, 2025	1.740	1.790	1.710	1.770	1,093,905	+0.06(+3.51%)
Aug 29, 2025	1.750	1.770	1.660	1.710	696,128	-0.04(-2.29%)
Aug 28, 2025	1.770	1.800	1.730	1.750	543,757	-0.01(-0.57%)
Aug 27, 2025	1.750	1.800	1.735	1.760	576,978	+0.00(+0.00%)
Aug 26, 2025	1.750	1.780	1.740	1.760	489,430	+0.02(+1.15%)
Aug 25, 2025	1.740	1.820	1.740	1.740	1,831,000	+0.04(+2.35%)
Aug 22, 2025	1.670	1.750	1.660	1.700	1,524,653	+0.05(+3.03%)
Aug 21, 2025	1.610	1.660	1.610	1.650	512,499	+0.02(+1.23%)
Aug 20, 2025	1.630	1.649	1.600	1.630	986,443	-0.01(-0.61%)
Aug 19, 2025	1.660	1.685	1.600	1.640	1,043,280	-0.04(-2.38%)
Aug 18, 2025	1.740	1.750	1.675	1.680	743,769	-0.06(-3.45%)
Aug 15, 2025	1.720	1.750	1.670	1.740	942,539	+0.03(+1.75%)
Aug 14, 2025	1.690	1.723	1.640	1.710	902,239	-0.02(-1.16%)
Aug 13, 2025	1.660	1.780	1.644	1.730	1,633,859	+0.07(+4.22%)
Aug 12, 2025	1.500	1.680	1.470	1.660	4,625,246	+0.14(+9.21%)
Aug 11, 2025	1.550	1.580	1.510	1.520	1,822,799	-0.01(-0.65%)
Aug 08, 2025	1.560	1.588	1.520	1.530	1,475,442	-0.05(-3.16%)
Aug 07, 2025	1.600	1.650	1.560	1.580	1,338,431	-0.01(-0.63%)
Aug 06, 2025	1.630	1.640	1.571	1.590	1,560,086	-0.04(-2.45%)
Aug 05, 2025	1.660	1.700	1.630	1.630	1,067,610	-0.03(-1.81%)
Aug 04, 2025	1.670	1.700	1.640	1.660	1,478,578	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mereo BioPharma Group plc - American Depositary Shares (NQ:MREO)

Historical Prices