Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

3.500 -0.260 (-6.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 3.760 3.810 3.470 3.500 1,687,106 -0.26(-6.91%)
Jun 24, 2024 4.000 4.050 3.700 3.760 749,152 -0.22(-5.53%)
Jun 21, 2024 3.860 3.995 3.720 3.980 1,126,410 +0.09(+2.31%)
Jun 20, 2024 4.020 4.080 3.830 3.890 986,165 -0.09(-2.26%)
Jun 18, 2024 4.290 4.290 3.920 3.980 1,743,425 -0.27(-6.35%)
Jun 17, 2024 4.410 4.500 4.160 4.250 2,379,542 +0.00(+0.00%)
Jun 14, 2024 4.000 4.410 3.990 4.250 5,852,133 +0.26(+6.52%)
Jun 13, 2024 3.980 4.200 3.880 3.990 2,628,906 +0.16(+4.18%)
Jun 12, 2024 3.940 4.180 3.650 3.830 4,311,148 +0.31(+8.81%)
Jun 11, 2024 3.450 3.570 3.426 3.520 610,694 +0.05(+1.44%)
Jun 10, 2024 3.380 3.600 3.360 3.470 794,696 +0.05(+1.46%)
Jun 07, 2024 3.390 3.494 3.360 3.420 351,877 -0.02(-0.58%)
Jun 06, 2024 3.490 3.550 3.360 3.440 598,641 -0.06(-1.71%)
Jun 05, 2024 3.360 3.595 3.330 3.500 637,242 +0.17(+5.11%)
Jun 04, 2024 3.460 3.480 3.290 3.330 731,563 -0.11(-3.34%)
Jun 03, 2024 3.450 3.560 3.375 3.445 805,089 -0.01(-0.14%)
May 31, 2024 3.610 3.700 3.385 3.450 569,661 -0.14(-3.90%)
May 30, 2024 3.370 3.810 3.323 3.590 2,138,603 +0.20(+5.90%)
May 29, 2024 3.460 3.460 3.200 3.390 998,405 +0.04(+1.19%)
May 28, 2024 3.080 3.530 3.000 3.350 2,879,100 +0.40(+13.56%)
May 24, 2024 2.940 3.070 2.890 2.950 239,459 +0.02(+0.68%)
May 23, 2024 3.000 3.120 2.900 2.930 662,737 -0.06(-2.01%)
May 22, 2024 3.030 3.030 2.875 2.990 507,617 -0.05(-1.64%)
May 21, 2024 3.250 3.317 3.020 3.040 506,548 -0.22(-6.75%)
May 20, 2024 3.200 3.340 3.135 3.260 445,696 +0.06(+1.87%)
May 17, 2024 3.270 3.270 3.090 3.200 439,240 -0.07(-2.14%)
May 16, 2024 3.150 3.345 3.150 3.270 759,943 +0.10(+3.15%)
May 15, 2024 2.990 3.170 2.981 3.170 547,052 +0.21(+7.09%)
May 14, 2024 3.000 3.060 2.930 2.960 534,218 -0.01(-0.34%)
May 13, 2024 3.040 3.140 2.970 2.970 473,472 -0.06(-1.98%)
May 10, 2024 3.250 3.330 3.030 3.030 847,740 -0.24(-7.34%)
May 09, 2024 3.100 3.290 3.040 3.270 499,616 +0.17(+5.48%)
May 08, 2024 2.990 3.135 2.920 3.100 541,270 +0.09(+2.99%)
May 07, 2024 3.090 3.130 2.970 3.010 687,644 -0.09(-2.90%)
May 06, 2024 3.300 3.310 3.010 3.100 835,024 -0.16(-4.91%)
May 03, 2024 3.160 3.350 3.140 3.260 855,585 +0.15(+4.82%)
May 02, 2024 3.180 3.240 3.110 3.110 431,767 -0.04(-1.27%)
May 01, 2024 3.060 3.220 3.010 3.150 1,962,238 +0.10(+3.28%)
Apr 30, 2024 2.750 3.090 2.710 3.050 1,579,125 +0.29(+10.51%)
Apr 29, 2024 2.750 2.815 2.670 2.760 530,508 +0.02(+0.73%)
Apr 26, 2024 2.810 2.810 2.730 2.740 562,550 -0.07(-2.49%)
Apr 25, 2024 2.750 2.820 2.640 2.810 1,031,323 +0.03(+1.08%)
Apr 24, 2024 2.760 2.885 2.760 2.780 748,362 +0.00(+0.00%)
Apr 23, 2024 2.810 2.851 2.750 2.780 790,447 -0.01(-0.36%)
Apr 22, 2024 2.730 2.810 2.620 2.790 1,064,479 +0.15(+5.68%)
Apr 19, 2024 2.620 2.668 2.530 2.640 912,723 -0.01(-0.38%)
Apr 18, 2024 2.560 2.675 2.525 2.650 814,677 +0.07(+2.71%)
Apr 17, 2024 2.700 2.710 2.580 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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.