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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mereo Biopharma Group Plc ADR (NQ: MREO )

3.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.010 1.010 0.9560 0.9999 268,002 +0.01(+1.00%)
Oct 28, 2022 1.020 1.050 0.9750 0.9900 500,362 +0.00(+0.18%)
Oct 27, 2022 1.010 1.020 0.9702 0.9882 263,468 -0.01(-1.18%)
Oct 26, 2022 1.020 1.100 0.9801 1.000 584,991 +0.00(+0.00%)
Oct 25, 2022 0.9900 1.050 0.9800 1.000 400,315 +0.00(+0.00%)
Oct 24, 2022 0.9900 1.030 0.9500 1.000 170,805 +0.02(+2.04%)
Oct 21, 2022 0.9800 1.030 0.9400 0.9800 306,567 +0.00(+0.41%)
Oct 20, 2022 0.9700 1.010 0.9670 0.9760 204,127 +0.01(+0.98%)
Oct 19, 2022 1.000 1.040 0.9500 0.9665 280,060 -0.03(-3.35%)
Oct 18, 2022 1.040 1.050 0.9601 1.000 625,544 +0.00(+0.00%)
Oct 17, 2022 1.060 1.090 0.9750 1.000 618,721 +0.00(+0.01%)
Oct 14, 2022 1.030 1.050 0.9450 0.9999 306,846 -0.01(-1.00%)
Oct 13, 2022 0.9900 1.020 0.9400 1.010 330,636 +0.02(+1.51%)
Oct 12, 2022 1.000 1.011 0.8836 0.9950 629,101 +0.01(+1.46%)
Oct 11, 2022 0.9900 1.010 0.9601 0.9807 219,980 -0.01(-0.94%)
Oct 10, 2022 0.9900 1.020 0.9600 0.9900 652,986 +0.03(+2.84%)
Oct 07, 2022 0.9100 0.9900 0.9000 0.9627 271,416 +0.02(+2.07%)
Oct 06, 2022 0.9900 0.9900 0.9000 0.9432 198,379 -0.02(-2.28%)
Oct 05, 2022 0.9500 1.000 0.9422 0.9652 216,077 +0.01(+0.54%)
Oct 04, 2022 0.9400 1.030 0.9067 0.9600 808,327 +0.07(+7.85%)
Oct 03, 2022 0.8700 0.9700 0.8650 0.8901 460,244 +0.03(+3.37%)
Sep 30, 2022 0.8900 0.9100 0.8500 0.8611 291,082 -0.02(-2.15%)
Sep 29, 2022 0.8700 0.9074 0.8405 0.8800 125,574 -0.01(-0.67%)
Sep 28, 2022 0.8500 0.9061 0.8232 0.8859 245,110 +0.03(+3.44%)
Sep 27, 2022 0.8300 0.8900 0.8237 0.8564 319,911 +0.03(+3.98%)
Sep 26, 2022 0.8200 0.9000 0.8037 0.8236 554,448 -0.02(-2.15%)
Sep 23, 2022 0.8500 0.8700 0.8210 0.8417 494,671 -0.03(-3.38%)
Sep 22, 2022 0.9200 0.9399 0.8301 0.8711 558,045 -0.06(-6.33%)
Sep 21, 2022 0.9900 0.9970 0.8700 0.9300 952,750 -0.05(-5.00%)
Sep 20, 2022 1.000 1.006 0.9534 0.9789 520,094 -0.02(-2.11%)
Sep 19, 2022 1.040 1.070 1.000 1.000 291,780 -0.06(-5.66%)
Sep 16, 2022 1.090 1.090 1.040 1.060 325,162 -0.01(-0.93%)
Sep 15, 2022 1.080 1.120 1.070 1.070 417,989 -0.01(-0.93%)
Sep 14, 2022 1.030 1.130 1.030 1.080 694,476 +0.05(+4.85%)
Sep 13, 2022 1.050 1.060 1.010 1.030 441,485 -0.04(-3.74%)
Sep 12, 2022 1.070 1.110 1.040 1.070 553,776 +0.00(+0.00%)
Sep 09, 2022 1.030 1.090 1.030 1.070 421,164 +0.06(+5.94%)
Sep 08, 2022 0.9800 1.110 0.9630 1.010 561,175 +0.03(+3.15%)
Sep 07, 2022 0.9400 1.020 0.9100 0.9792 691,088 +0.00(+0.09%)
Sep 06, 2022 1.080 1.100 0.9382 0.9783 1,169,444 -0.09(-8.57%)
Sep 02, 2022 1.140 1.160 1.070 1.070 591,668 -0.07(-6.14%)
Sep 01, 2022 1.150 1.160 1.080 1.140 789,771 -0.06(-5.00%)
Aug 31, 2022 1.220 1.270 1.190 1.200 921,478 +0.00(+0.00%)
Aug 30, 2022 1.310 1.335 1.170 1.200 1,021,366 -0.13(-9.77%)
Aug 29, 2022 1.300 1.350 1.295 1.330 730,124 +0.01(+0.76%)
Aug 26, 2022 1.380 1.400 1.280 1.320 845,258 -0.06(-4.35%)
Aug 25, 2022 1.420 1.430 1.350 1.380 1,435,257 +0.00(+0.00%)
Aug 24, 2022 1.280 1.380 1.250 1.380 1,125,805 +0.13(+10.40%)
Aug 23, 2022 1.150 1.280 1.140 1.250 2,501,110 +0.09(+7.76%)
Aug 22, 2022 1.180 1.230 1.130 1.160 1,482,625 -0.05(-4.13%)
Aug 19, 2022 1.180 1.250 1.150 1.210 950,025 +0.04(+3.42%)
Aug 18, 2022 1.170 1.200 1.140 1.170 731,829 -0.01(-0.85%)
Aug 17, 2022 1.160 1.210 1.160 1.180 506,907 -0.02(-1.67%)
Aug 16, 2022 1.260 1.300 1.180 1.200 946,544 -0.10(-7.69%)
Aug 15, 2022 1.300 1.314 1.200 1.300 1,428,729 -0.05(-3.70%)
Aug 12, 2022 1.230 1.440 1.200 1.350 3,608,944 +0.20(+17.39%)
Aug 11, 2022 1.200 1.210 1.140 1.150 729,185 -0.06(-4.96%)
Aug 10, 2022 1.200 1.210 1.145 1.210 847,555 +0.04(+3.42%)
Aug 09, 2022 1.180 1.220 1.140 1.170 1,215,497 -0.01(-0.85%)
Aug 08, 2022 1.290 1.300 1.170 1.180 1,879,449 -0.11(-8.53%)
Aug 05, 2022 1.170 1.300 1.150 1.290 1,455,588 +0.11(+9.32%)
Aug 04, 2022 1.170 1.200 1.110 1.180 1,076,517 +0.04(+3.51%)
Aug 03, 2022 1.150 1.230 1.110 1.140 1,183,802 -0.04(-3.39%)
Aug 02, 2022 1.150 1.202 1.141 1.180 823,858 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.