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 )

3.350 +0.400 (+13.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 29, 2020 1.250 1.280 1.200 1.270 107,800 +0.02(+1.60%)
May 28, 2020 1.260 1.290 1.220 1.250 46,932 +0.02(+1.63%)
May 27, 2020 1.290 1.290 1.220 1.230 33,815 -0.03(-2.38%)
May 26, 2020 1.200 1.270 1.200 1.260 44,566 +0.05(+4.13%)
May 22, 2020 1.200 1.249 1.190 1.210 36,400 -0.02(-1.69%)
May 21, 2020 1.240 1.290 1.200 1.231 31,210 -0.04(-3.28%)
May 20, 2020 1.310 1.335 1.190 1.272 104,231 -0.08(-5.74%)
May 19, 2020 1.320 1.370 1.270 1.350 31,768 +0.00(+0.00%)
May 18, 2020 1.360 1.360 1.280 1.350 93,678 -0.01(-0.74%)
May 15, 2020 1.290 1.360 1.270 1.360 54,900 +0.07(+5.43%)
May 14, 2020 1.350 1.350 1.180 1.290 72,166 +0.01(+0.78%)
May 13, 2020 1.340 1.400 1.210 1.280 87,922 -0.09(-6.57%)
May 12, 2020 1.290 1.385 1.260 1.370 80,417 +0.12(+9.60%)
May 11, 2020 1.170 1.290 1.170 1.250 45,614 +0.03(+2.46%)
May 08, 2020 1.200 1.230 1.130 1.220 54,200 +0.05(+4.27%)
May 07, 2020 1.180 1.300 1.160 1.170 55,393 -0.01(-0.85%)
May 06, 2020 1.250 1.300 1.130 1.180 116,219 -0.04(-3.28%)
May 05, 2020 1.320 1.380 1.220 1.220 54,005 -0.04(-3.17%)
May 04, 2020 1.360 1.390 1.260 1.260 90,560 +0.11(+9.57%)
May 01, 2020 1.390 1.390 1.120 1.150 87,400 -0.22(-16.06%)
Apr 30, 2020 1.240 1.370 1.210 1.370 102,051 +0.14(+11.38%)
Apr 29, 2020 1.260 1.290 1.200 1.230 105,488 +0.03(+2.50%)
Apr 28, 2020 1.220 1.330 1.200 1.200 92,743 -0.05(-4.00%)
Apr 27, 2020 1.310 1.310 1.230 1.250 85,790 -0.06(-4.58%)
Apr 24, 2020 1.330 1.340 1.250 1.310 86,600 +0.01(+0.77%)
Apr 23, 2020 1.410 1.410 1.300 1.300 38,885 -0.05(-3.71%)
Apr 22, 2020 1.300 1.460 1.220 1.350 90,152 +0.13(+10.66%)
Apr 21, 2020 1.326 1.333 1.210 1.220 108,616 -0.10(-7.58%)
Apr 20, 2020 1.400 1.461 1.240 1.320 69,696 -0.02(-1.49%)
Apr 17, 2020 1.570 1.585 1.330 1.340 215,900 -0.16(-10.67%)
Apr 16, 2020 1.600 1.800 1.290 1.500 747,435 +0.43(+40.19%)
Apr 15, 2020 1.140 1.170 1.030 1.070 86,450 -0.03(-2.73%)
Apr 14, 2020 1.210 1.270 1.040 1.100 85,992 -0.10(-8.33%)
Apr 13, 2020 1.240 1.250 1.050 1.200 27,859 +0.01(+0.84%)
Apr 09, 2020 1.130 1.233 1.100 1.190 25,200 +0.06(+5.31%)
Apr 08, 2020 1.060 1.200 1.060 1.130 9,226 +0.07(+6.58%)
Apr 07, 2020 1.085 1.190 1.020 1.060 23,431 -0.12(-10.53%)
Apr 06, 2020 1.100 1.200 1.060 1.185 23,948 +0.19(+18.50%)
Apr 03, 2020 1.070 1.070 0.9749 1.000 4,800 -0.03(-2.91%)
Apr 02, 2020 0.9500 1.060 0.9500 1.030 4,690 +0.01(+0.49%)
Apr 01, 2020 0.9500 1.070 0.9500 1.025 1,629 -0.02(-1.91%)
Mar 31, 2020 1.000 1.070 1.000 1.045 14,006 +0.06(+6.63%)
Mar 30, 2020 0.9100 1.040 0.9100 0.9800 10,698 +0.00(+0.00%)
Mar 27, 2020 1.103 1.121 0.7100 0.9800 65,900 -0.12(-10.89%)
Mar 26, 2020 1.071 1.250 0.9720 1.100 62,760 +0.04(+3.40%)
Mar 25, 2020 0.9300 1.064 0.9300 1.064 37,423 +0.13(+13.43%)
Mar 24, 2020 0.9250 0.9700 0.9000 0.9377 16,077 +0.04(+4.19%)
Mar 23, 2020 0.9405 0.9405 0.7601 0.9000 23,022 +0.00(+0.00%)
Mar 20, 2020 0.8780 1.070 0.8780 0.9000 23,300 +0.05(+5.88%)
Mar 19, 2020 0.7400 0.9000 0.7000 0.8500 56,539 +0.05(+6.28%)
Mar 18, 2020 0.9400 0.9500 0.6900 0.7998 52,884 -0.15(-15.81%)
Mar 17, 2020 0.9900 1.150 0.9000 0.9500 20,022 +0.02(+2.15%)
Mar 16, 2020 0.8800 1.250 0.8800 0.9300 28,537 -0.17(-15.45%)
Mar 13, 2020 1.170 1.333 1.030 1.100 65,700 -0.05(-4.35%)
Mar 12, 2020 1.500 1.509 1.130 1.150 83,901 -0.40(-25.81%)
Mar 11, 2020 1.550 1.750 1.500 1.550 84,952 -0.10(-6.06%)
Mar 10, 2020 1.850 1.850 1.500 1.650 36,030 -0.05(-2.94%)
Mar 09, 2020 1.750 1.940 1.615 1.700 71,306 -0.19(-10.05%)
Mar 06, 2020 1.809 1.900 1.763 1.890 51,600 +0.02(+1.08%)
Mar 05, 2020 2.130 2.130 1.840 1.870 82,534 -0.17(-8.34%)
Mar 04, 2020 1.780 2.140 1.650 2.040 246,270 +0.28(+15.91%)
Mar 03, 2020 1.660 1.780 1.650 1.760 56,570 +0.04(+2.33%)
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.