Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

3.450 -0.140 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 2.920 2.936 2.890 2.936 13,203 -0.21(-6.81%)
Oct 30, 2019 3.050 3.430 2.900 3.150 39,740 +0.00(+0.00%)
Oct 29, 2019 3.230 3.251 3.000 3.150 10,188 -0.10(-3.08%)
Oct 28, 2019 3.342 3.395 3.250 3.250 3,181 -0.05(-1.52%)
Oct 25, 2019 3.280 3.490 3.280 3.300 9,300 -0.00(-0.00%)
Oct 24, 2019 3.230 3.500 3.230 3.300 7,978 -0.04(-1.19%)
Oct 23, 2019 3.750 3.750 3.340 3.340 4,590 -0.06(-1.84%)
Oct 22, 2019 3.650 3.650 3.400 3.403 3,484 -0.30(-8.04%)
Oct 21, 2019 3.350 3.700 3.300 3.700 19,608 +0.35(+10.44%)
Oct 18, 2019 3.480 3.487 3.230 3.350 19,100 +0.05(+1.52%)
Oct 17, 2019 3.250 3.492 3.250 3.300 10,672 -0.12(-3.49%)
Oct 16, 2019 3.270 3.590 3.230 3.419 2,092 +0.11(+3.46%)
Oct 15, 2019 3.250 3.405 3.250 3.305 5,388 +0.01(+0.15%)
Oct 14, 2019 3.500 3.780 3.300 3.300 46,296 -0.25(-7.01%)
Oct 11, 2019 3.750 3.750 3.505 3.549 32,000 +0.10(+2.86%)
Oct 10, 2019 3.230 3.600 3.230 3.450 80,800 +0.56(+19.38%)
Oct 09, 2019 3.150 3.204 2.880 2.890 18,101 -0.12(-4.00%)
Oct 08, 2019 3.100 3.106 2.850 3.010 21,912 -0.15(-4.73%)
Oct 07, 2019 3.300 3.400 3.050 3.160 78,631 +0.22(+7.48%)
Oct 04, 2019 2.900 3.270 2.900 2.940 1,000 -0.16(-5.16%)
Oct 03, 2019 2.920 3.100 2.850 3.100 4,879 +0.29(+10.32%)
Oct 02, 2019 2.830 2.830 2.790 2.810 501 -0.39(-12.19%)
Oct 01, 2019 2.820 3.310 2.820 3.200 3,928 +0.22(+7.38%)
Sep 30, 2019 2.958 2.997 2.890 2.980 2,758 -0.02(-0.67%)
Sep 27, 2019 2.880 3.000 2.880 3.000 1,400 +0.04(+1.35%)
Sep 26, 2019 2.910 2.960 2.900 2.960 685 -0.05(-1.66%)
Sep 25, 2019 3.000 3.030 2.980 3.010 663 -0.01(-0.33%)
Sep 24, 2019 3.100 3.115 3.010 3.020 2,083 -0.24(-7.36%)
Sep 23, 2019 3.130 3.260 3.100 3.260 1,313 +0.06(+1.87%)
Sep 20, 2019 3.220 3.438 3.200 3.200 3,800 +0.07(+2.24%)
Sep 19, 2019 3.220 3.290 3.100 3.130 5,590 -0.19(-5.72%)
Sep 18, 2019 3.300 3.320 3.200 3.320 1,457 +0.06(+1.84%)
Sep 17, 2019 3.280 3.425 3.250 3.260 9,269 -0.13(-3.85%)
Sep 16, 2019 3.500 3.763 3.280 3.390 2,705 +0.01(+0.31%)
Sep 13, 2019 3.400 3.400 3.370 3.380 1,200 -0.07(-2.03%)
Sep 12, 2019 3.530 3.851 3.420 3.450 2,137 +0.11(+3.29%)
Sep 11, 2019 3.530 3.700 3.317 3.340 3,568 -0.04(-1.18%)
Sep 10, 2019 3.600 3.600 3.200 3.380 4,393 -0.21(-5.85%)
Sep 09, 2019 3.690 3.690 3.590 3.590 1,909 -0.01(-0.28%)
Sep 06, 2019 3.640 3.900 3.590 3.600 2,600 +0.01(+0.28%)
Sep 05, 2019 3.690 3.841 3.590 3.590 2,447 -0.13(-3.49%)
Sep 04, 2019 3.500 4.000 3.470 3.720 27,251 +0.52(+16.25%)
Sep 03, 2019 3.660 3.785 3.124 3.200 3,020 -0.47(-12.81%)
Aug 30, 2019 3.580 3.720 3.580 3.670 2,100 +0.07(+1.94%)
Aug 29, 2019 3.600 3.640 3.600 3.600 3,016 -0.05(-1.50%)
Aug 28, 2019 3.819 3.830 3.620 3.655 11,822 -0.30(-7.47%)
Aug 27, 2019 4.040 4.054 3.800 3.950 14,581 -0.19(-4.58%)
Aug 26, 2019 3.950 4.180 3.910 4.140 3,156 +0.22(+5.60%)
Aug 23, 2019 4.200 4.200 3.900 3.920 14,800 -0.18(-4.39%)
Aug 22, 2019 4.120 4.211 4.100 4.100 10,825 +0.00(+0.00%)
Aug 21, 2019 4.150 4.270 4.000 4.100 39,036 +0.14(+3.54%)
Aug 20, 2019 3.820 4.200 3.800 3.960 89,118 +0.41(+11.55%)
Aug 19, 2019 3.670 3.850 3.550 3.550 28,092 +0.05(+1.43%)
Aug 16, 2019 3.300 3.600 3.300 3.500 21,300 +0.20(+6.06%)
Aug 15, 2019 3.100 3.345 3.100 3.300 21,587 +0.30(+10.00%)
Aug 14, 2019 2.990 3.150 2.970 3.000 6,778 -0.01(-0.33%)
Aug 13, 2019 2.990 3.290 2.917 3.010 28,710 +0.06(+2.03%)
Aug 12, 2019 2.750 3.010 2.750 2.950 15,425 +0.25(+9.26%)
Aug 09, 2019 2.530 2.750 2.530 2.700 2,400 +0.05(+1.89%)
Aug 08, 2019 2.700 2.816 2.650 2.650 27,415 +0.14(+5.58%)
Aug 07, 2019 2.660 2.790 2.271 2.510 21,693 -0.14(-5.28%)
Aug 06, 2019 2.730 2.756 2.650 2.650 5,896 -0.08(-2.93%)
Aug 05, 2019 2.850 2.850 2.650 2.730 4,627 -0.17(-5.86%)
Aug 02, 2019 2.700 2.900 2.700 2.900 1,600 +0.16(+5.84%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.