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 )

3.200 -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 (%)
Apr 28, 2023 1.200 1.335 1.200 1.310 2,163,455 +0.11(+9.17%)
Apr 27, 2023 1.240 1.290 1.150 1.200 2,199,177 -0.03(-2.44%)
Apr 26, 2023 1.140 1.250 1.110 1.230 3,048,003 +0.11(+9.82%)
Apr 25, 2023 1.020 1.170 1.000 1.120 1,555,595 +0.08(+7.69%)
Apr 24, 2023 0.9800 1.050 0.9600 1.040 1,872,665 +0.05(+5.06%)
Apr 21, 2023 1.080 1.080 0.9500 0.9899 1,470,548 -0.06(-5.72%)
Apr 20, 2023 1.050 1.075 1.020 1.050 1,332,897 -0.02(-1.87%)
Apr 19, 2023 1.160 1.165 1.040 1.070 1,809,801 -0.05(-4.46%)
Apr 18, 2023 1.040 1.130 1.000 1.120 2,480,213 +0.08(+7.69%)
Apr 17, 2023 1.040 1.070 1.010 1.040 1,778,325 -0.01(-0.95%)
Apr 14, 2023 1.020 1.050 0.9825 1.050 1,873,894 +0.04(+3.96%)
Apr 13, 2023 1.010 1.050 0.9511 1.010 1,362,749 +0.03(+3.02%)
Apr 12, 2023 0.9300 1.050 0.9263 0.9804 1,805,682 +0.04(+4.31%)
Apr 11, 2023 0.8998 0.9650 0.8600 0.9399 1,039,872 +0.04(+4.20%)
Apr 10, 2023 0.9000 0.9090 0.8200 0.9020 767,061 +0.01(+1.54%)
Apr 06, 2023 0.8600 0.8980 0.8400 0.8883 993,932 +0.06(+7.02%)
Apr 05, 2023 0.8100 0.8800 0.8100 0.8300 620,905 +0.03(+4.27%)
Apr 04, 2023 0.7550 0.8300 0.7550 0.7960 542,370 +0.01(+1.17%)
Apr 03, 2023 0.7100 0.7868 0.7100 0.7868 819,115 +0.08(+11.30%)
Mar 31, 2023 0.7125 0.7301 0.6920 0.7069 899,078 -0.00(-0.52%)
Mar 30, 2023 0.7300 0.7445 0.6901 0.7106 1,240,009 -0.03(-3.97%)
Mar 29, 2023 0.7752 0.7899 0.6880 0.7400 1,122,845 -0.02(-2.35%)
Mar 28, 2023 0.7700 0.8000 0.7430 0.7578 610,569 -0.03(-3.82%)
Mar 27, 2023 0.8300 0.8400 0.7600 0.7879 943,473 -0.00(-0.08%)
Mar 24, 2023 0.8300 0.8550 0.7580 0.7885 551,341 -0.04(-4.93%)
Mar 23, 2023 0.8500 0.8800 0.7740 0.8294 2,040,159 -0.02(-1.85%)
Mar 22, 2023 0.8709 0.8950 0.8187 0.8450 455,074 -0.02(-2.31%)
Mar 21, 2023 0.8400 0.8650 0.7688 0.8650 1,028,821 +0.12(+16.89%)
Mar 20, 2023 0.7510 0.8056 0.7400 0.7400 470,582 -0.01(-1.33%)
Mar 17, 2023 0.8200 0.8600 0.7429 0.7500 1,026,997 -0.10(-11.76%)
Mar 16, 2023 0.8779 0.8835 0.8007 0.8500 337,391 +0.00(+0.00%)
Mar 15, 2023 0.8900 0.8900 0.8350 0.8500 308,486 -0.03(-3.00%)
Mar 14, 2023 0.8600 0.9299 0.8300 0.8763 458,416 +0.01(+1.42%)
Mar 13, 2023 0.8000 0.8750 0.7600 0.8640 459,374 +0.08(+10.77%)
Mar 10, 2023 0.8300 0.8900 0.7489 0.7800 846,018 -0.03(-3.35%)
Mar 09, 2023 0.8528 0.8633 0.8013 0.8070 247,441 -0.04(-5.06%)
Mar 08, 2023 0.8600 0.9000 0.8351 0.8500 476,115 -0.03(-2.93%)
Mar 07, 2023 0.9067 0.9200 0.8700 0.8757 277,484 -0.02(-2.59%)
Mar 06, 2023 0.9800 0.9800 0.8600 0.8990 681,494 -0.04(-4.77%)
Mar 03, 2023 0.9000 0.9499 0.8600 0.9440 190,430 +0.04(+4.17%)
Mar 02, 2023 0.8314 0.9250 0.8314 0.9062 513,707 +0.04(+4.16%)
Mar 01, 2023 0.9099 0.9599 0.8200 0.8700 1,050,592 -0.02(-2.51%)
Feb 28, 2023 0.9100 0.9070 0.8700 0.8924 413,010 -0.00(-0.55%)
Feb 27, 2023 0.8999 0.9499 0.8900 0.8973 348,632 -0.00(-0.24%)
Feb 24, 2023 0.9300 0.9499 0.8820 0.8995 412,333 -0.04(-4.31%)
Feb 23, 2023 0.9700 0.9900 0.9212 0.9400 257,478 -0.03(-2.82%)
Feb 22, 2023 1.000 1.040 0.8513 0.9673 1,520,908 -0.03(-2.97%)
Feb 21, 2023 1.100 1.110 0.9601 0.9969 1,447,783 -0.06(-5.95%)
Feb 17, 2023 1.050 1.080 1.020 1.060 757,880 -0.01(-0.93%)
Feb 16, 2023 1.150 1.250 1.020 1.070 1,320,975 -0.04(-3.60%)
Feb 15, 2023 1.180 1.180 1.070 1.110 1,579,727 -0.10(-8.64%)
Feb 14, 2023 1.010 1.240 1.000 1.215 2,602,796 +0.18(+16.83%)
Feb 13, 2023 1.090 1.120 0.9800 1.040 2,549,076 +0.06(+5.68%)
Feb 10, 2023 0.8600 1.110 0.8201 0.9841 2,655,440 +0.10(+11.08%)
Feb 09, 2023 0.9700 0.9700 0.8701 0.8859 575,188 -0.04(-4.64%)
Feb 08, 2023 0.9189 0.9350 0.9000 0.9290 738,344 +0.01(+1.03%)
Feb 07, 2023 0.9339 0.9700 0.8900 0.9195 425,409 -0.02(-2.18%)
Feb 06, 2023 0.9600 0.9950 0.8822 0.9400 895,023 -0.04(-4.08%)
Feb 03, 2023 0.9800 0.9920 0.9410 0.9800 901,154 -0.01(-0.86%)
Feb 02, 2023 0.9852 1.040 0.9560 0.9885 401,758 +0.02(+1.91%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.