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 )

3.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 28, 2024 3.100 3.450 3.060 3.300 2,282,523 +0.30(+10.00%)
Mar 27, 2024 3.000 3.090 2.920 3.000 448,477 +0.05(+1.69%)
Mar 26, 2024 2.980 3.100 2.915 2.950 990,165 -0.02(-0.67%)
Mar 25, 2024 2.980 3.005 2.860 2.970 1,310,300 -0.01(-0.34%)
Mar 22, 2024 2.990 3.040 2.859 2.980 1,869,351 +0.02(+0.68%)
Mar 21, 2024 3.080 3.110 2.960 2.960 1,020,699 -0.14(-4.52%)
Mar 20, 2024 3.020 3.120 2.970 3.100 851,775 +0.06(+1.97%)
Mar 19, 2024 3.090 3.130 3.000 3.040 671,002 -0.05(-1.62%)
Mar 18, 2024 3.030 3.135 2.990 3.090 823,114 -0.02(-0.64%)
Mar 15, 2024 3.050 3.120 2.940 3.110 1,596,280 -0.03(-0.96%)
Mar 14, 2024 3.110 3.200 3.010 3.140 1,556,600 -0.05(-1.57%)
Mar 13, 2024 3.500 3.590 2.990 3.190 3,446,706 -0.31(-8.86%)
Mar 12, 2024 3.615 3.630 3.490 3.500 757,292 -0.05(-1.41%)
Mar 11, 2024 3.520 3.620 3.520 3.550 701,471 -0.03(-0.84%)
Mar 08, 2024 3.620 3.730 3.510 3.580 1,249,913 -0.06(-1.65%)
Mar 07, 2024 3.740 3.750 3.640 3.640 738,058 -0.09(-2.41%)
Mar 06, 2024 3.740 3.805 3.630 3.730 929,750 -0.01(-0.27%)
Mar 05, 2024 3.860 3.900 3.690 3.740 893,232 -0.12(-3.11%)
Mar 04, 2024 3.990 3.990 3.770 3.860 1,214,311 -0.11(-2.77%)
Mar 01, 2024 3.790 4.070 3.765 3.970 2,501,636 +0.17(+4.47%)
Feb 29, 2024 3.800 3.905 3.710 3.800 1,538,721 +0.07(+1.88%)
Feb 28, 2024 3.900 3.910 3.685 3.730 1,381,578 -0.14(-3.62%)
Feb 27, 2024 3.670 4.000 3.630 3.870 2,649,516 +0.22(+6.03%)
Feb 26, 2024 3.670 3.835 3.620 3.650 926,798 -0.03(-0.82%)
Feb 23, 2024 3.500 3.800 3.435 3.680 1,972,940 +0.21(+6.05%)
Feb 22, 2024 3.550 3.660 3.450 3.470 1,359,861 -0.07(-1.98%)
Feb 21, 2024 3.550 3.640 3.430 3.540 1,198,372 -0.04(-1.12%)
Feb 20, 2024 3.740 3.760 3.510 3.580 1,068,662 -0.13(-3.50%)
Feb 16, 2024 3.710 3.865 3.600 3.710 1,416,617 +0.02(+0.54%)
Feb 15, 2024 3.650 3.790 3.590 3.690 2,380,586 +0.06(+1.65%)
Feb 14, 2024 3.700 3.800 3.570 3.630 2,251,495 -0.06(-1.63%)
Feb 13, 2024 3.800 3.850 3.620 3.690 1,595,513 -0.20(-5.14%)
Feb 12, 2024 3.970 4.078 3.830 3.890 1,279,544 -0.11(-2.75%)
Feb 09, 2024 4.030 4.170 3.940 4.000 1,045,946 -0.02(-0.50%)
Feb 08, 2024 3.870 4.135 3.850 4.020 1,038,968 +0.15(+3.88%)
Feb 07, 2024 4.030 4.030 3.815 3.870 1,302,455 -0.14(-3.49%)
Feb 06, 2024 4.100 4.260 3.980 4.010 2,083,338 +0.02(+0.50%)
Feb 05, 2024 3.920 4.360 3.870 3.990 2,783,361 +0.05(+1.27%)
Feb 02, 2024 3.930 4.120 3.805 3.940 1,642,151 -0.04(-1.01%)
Feb 01, 2024 3.800 4.050 3.690 3.980 1,508,598 +0.19(+5.01%)
Jan 31, 2024 3.730 3.940 3.660 3.790 1,450,437 +0.04(+1.07%)
Jan 30, 2024 4.050 4.130 3.750 3.750 2,352,762 -0.30(-7.41%)
Jan 29, 2024 3.940 4.115 3.740 4.050 2,816,762 +0.13(+3.32%)
Jan 26, 2024 3.660 4.180 3.559 3.920 5,073,360 +0.28(+7.69%)
Jan 25, 2024 3.390 3.749 3.280 3.640 3,341,288 +0.28(+8.33%)
Jan 24, 2024 3.010 3.415 2.900 3.360 6,642,852 +0.37(+12.37%)
Jan 23, 2024 3.120 3.150 2.880 2.990 2,894,012 -0.02(-0.83%)
Jan 22, 2024 3.180 3.249 2.910 3.015 2,140,375 -0.14(-4.44%)
Jan 19, 2024 2.990 3.210 2.820 3.155 4,530,863 +0.18(+6.23%)
Jan 18, 2024 3.190 3.290 2.870 2.970 2,829,033 -0.17(-5.56%)
Jan 17, 2024 3.050 3.350 2.970 3.145 3,367,319 +0.06(+1.78%)
Jan 16, 2024 3.060 3.190 2.860 3.090 1,876,376 +0.14(+4.75%)
Jan 12, 2024 2.900 3.075 2.845 2.950 1,902,023 +0.13(+4.61%)
Jan 11, 2024 2.770 2.850 2.650 2.820 2,715,710 +0.05(+1.81%)
Jan 10, 2024 2.710 2.800 2.660 2.770 1,215,134 +0.07(+2.59%)
Jan 09, 2024 2.550 2.780 2.480 2.700 1,673,564 +0.13(+5.06%)
Jan 08, 2024 2.500 2.570 2.250 2.570 1,294,072 +0.11(+4.47%)
Jan 05, 2024 2.490 2.550 2.369 2.460 636,412 -0.03(-1.20%)
Jan 04, 2024 2.390 2.570 2.368 2.490 1,233,142 +0.10(+4.18%)
Jan 03, 2024 2.250 2.448 2.240 2.390 582,532 +0.09(+3.91%)
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.