Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mereo Biopharma Group Plc ADR (NQ: MREO )

2.640 -0.010 (-0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	2.560	2.675	2.525	2.650	814,677	+0.07(+2.71%)
Apr 17, 2024	2.700	2.710	2.590	2.580	601,085	-0.11(-4.09%)
Apr 16, 2024	2.680	2.700	2.610	2.690	591,800	+0.02(+0.75%)
Apr 15, 2024	2.680	2.720	2.605	2.670	1,251,329	-0.05(-1.84%)
Apr 12, 2024	2.800	2.820	2.640	2.720	1,311,047	-0.02(-0.73%)
Apr 11, 2024	2.960	2.997	2.720	2.740	1,651,152	-0.20(-6.80%)
Apr 10, 2024	3.030	3.070	2.930	2.940	776,111	-0.19(-6.07%)
Apr 09, 2024	3.180	3.180	2.984	3.130	851,304	-0.04(-1.26%)
Apr 08, 2024	3.270	3.270	3.140	3.170	628,091	-0.12(-3.65%)
Apr 05, 2024	3.230	3.360	3.180	3.290	710,458	+0.03(+0.92%)
Apr 04, 2024	3.460	3.468	3.190	3.260	952,019	-0.15(-4.40%)
Apr 03, 2024	3.380	3.480	3.320	3.410	604,605	+0.03(+0.89%)
Apr 02, 2024	3.400	3.409	3.250	3.380	877,297	-0.03(-0.88%)
Apr 01, 2024	3.350	3.475	3.200	3.410	933,227	+0.11(+3.33%)
Mar 28, 2024	3.100	3.450	3.050	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	3.440	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	1,302,491	-0.14(-3.49%)
Feb 06, 2024	4.100	4.260	3.980	4.010	2,083,337	+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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mereo Biopharma Group Plc ADR (NQ: MREO )

Historical Prices