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 )

3.200 -0.070 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 2.600 2.660 2.600 2.600 6,999 +0.10(+4.00%)
Jul 30, 2019 2.680 2.856 2.500 2.500 4,210 -0.25(-9.09%)
Jul 29, 2019 2.650 2.900 2.650 2.750 15,079 +0.01(+0.36%)
Jul 26, 2019 2.610 2.850 2.600 2.740 13,500 +0.08(+2.88%)
Jul 25, 2019 2.587 2.700 2.524 2.663 23,843 +0.06(+2.43%)
Jul 24, 2019 2.350 2.600 2.350 2.600 12,098 +0.28(+12.07%)
Jul 23, 2019 2.270 2.497 2.270 2.320 3,961 +0.02(+0.87%)
Jul 22, 2019 2.330 2.439 2.300 2.300 6,666 -0.02(-0.86%)
Jul 19, 2019 2.648 2.648 2.320 2.320 23,100 -0.02(-0.85%)
Jul 18, 2019 2.460 2.600 2.330 2.340 53,442 -0.08(-3.31%)
Jul 17, 2019 2.430 2.600 2.360 2.420 29,307 +0.00(+0.00%)
Jul 16, 2019 2.520 2.860 2.420 2.420 82,079 -0.07(-2.81%)
Jul 15, 2019 2.500 3.390 2.470 2.490 557,046 +0.27(+12.16%)
Jul 12, 2019 2.207 2.290 2.207 2.220 2,300 -0.01(-0.45%)
Jul 11, 2019 2.448 2.455 2.230 2.230 22,771 -0.17(-7.08%)
Jul 10, 2019 2.460 2.510 2.400 2.400 10,188 -0.28(-10.45%)
Jul 09, 2019 2.520 2.690 2.490 2.680 6,710 +0.16(+6.35%)
Jul 08, 2019 2.520 2.550 2.520 2.520 6,838 +0.01(+0.40%)
Jul 05, 2019 2.450 2.810 2.450 2.510 24,000 +0.05(+1.95%)
Jul 03, 2019 2.180 2.500 2.180 2.462 7,600 +0.03(+1.32%)
Jul 02, 2019 2.520 2.520 2.420 2.430 7,628 -0.13(-5.14%)
Jul 01, 2019 2.560 2.690 2.550 2.562 6,807 +0.04(+1.66%)
Jun 28, 2019 2.570 2.570 2.180 2.520 8,700 -0.12(-4.51%)
Jun 27, 2019 2.643 2.650 2.620 2.639 13,881 -0.07(-2.61%)
Jun 26, 2019 2.633 2.720 2.620 2.710 13,060 +0.06(+2.25%)
Jun 25, 2019 2.670 2.750 2.650 2.650 13,428 -0.02(-0.75%)
Jun 24, 2019 2.960 2.990 2.520 2.670 29,376 -0.32(-10.70%)
Jun 21, 2019 2.960 3.140 2.960 2.990 4,400 +0.02(+0.67%)
Jun 20, 2019 2.970 3.050 2.950 2.970 17,565 +0.00(+0.00%)
Jun 19, 2019 2.950 3.050 2.950 2.970 12,987 +0.11(+3.85%)
Jun 18, 2019 3.190 3.190 2.843 2.860 25,965 -0.31(-9.79%)
Jun 17, 2019 3.400 3.500 3.150 3.170 12,976 -0.22(-6.48%)
Jun 14, 2019 3.490 3.500 3.390 3.390 2,100 -0.02(-0.59%)
Jun 13, 2019 4.100 4.100 3.340 3.410 42,012 -0.51(-13.01%)
Jun 12, 2019 3.990 4.048 3.900 3.920 8,223 +0.02(+0.51%)
Jun 11, 2019 3.900 3.981 3.900 3.900 6,476 -0.01(-0.26%)
Jun 10, 2019 4.020 4.088 3.900 3.910 4,938 -0.09(-2.25%)
Jun 07, 2019 3.940 4.330 3.940 4.000 7,600 -0.20(-4.76%)
Jun 06, 2019 4.230 4.251 4.200 4.200 5,053 -0.07(-1.64%)
Jun 05, 2019 4.410 4.500 4.250 4.270 20,014 -0.43(-9.15%)
Jun 04, 2019 4.080 4.980 3.890 4.700 21,819 +0.51(+12.17%)
Jun 03, 2019 4.160 4.435 4.050 4.190 15,865 -0.06(-1.41%)
May 31, 2019 4.150 4.330 4.150 4.250 2,600 -0.22(-5.03%)
May 30, 2019 4.400 4.650 4.200 4.475 11,429 +0.13(+2.99%)
May 29, 2019 4.640 4.640 4.196 4.345 4,417 -0.11(-2.36%)
May 28, 2019 4.460 4.760 4.450 4.450 4,679 -0.25(-5.32%)
May 24, 2019 4.420 4.750 4.330 4.700 26,700 +0.21(+4.68%)
May 23, 2019 4.774 4.898 4.280 4.490 22,021 -0.51(-10.20%)
May 22, 2019 4.760 5.000 4.750 5.000 9,933 +0.22(+4.60%)
May 21, 2019 4.800 4.964 4.750 4.780 6,994 -0.14(-2.85%)
May 20, 2019 5.416 5.416 4.750 4.920 61,294 -0.48(-8.89%)
May 17, 2019 5.440 5.560 5.220 5.400 28,900 +0.25(+4.85%)
May 16, 2019 5.160 5.324 5.150 5.150 17,369 +0.03(+0.59%)
May 15, 2019 5.190 5.360 5.120 5.120 8,155 -0.15(-2.88%)
May 14, 2019 5.320 5.433 5.200 5.272 8,085 +0.02(+0.42%)
May 13, 2019 5.350 5.500 5.150 5.250 19,407 -0.17(-3.14%)
May 10, 2019 5.360 5.842 5.360 5.420 43,600 +0.15(+2.85%)
May 09, 2019 5.150 5.450 5.150 5.270 34,030 +0.05(+0.96%)
May 08, 2019 4.850 5.380 4.850 5.220 19,414 +0.49(+10.36%)
May 07, 2019 5.250 5.520 4.670 4.730 29,765 -0.03(-0.73%)
May 06, 2019 5.050 5.070 4.750 4.765 34,661 -0.29(-5.65%)
May 03, 2019 4.900 5.190 4.720 5.050 46,600 +0.10(+2.02%)
May 02, 2019 4.910 5.200 4.900 4.950 30,413 -0.08(-1.59%)
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.