Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

4.830 +0.320 (+7.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.620 5.020 4.600 4.830 1,896,113 +0.32(+7.10%)
Aug 22, 2024 4.500 4.550 4.360 4.510 1,045,953 +0.02(+0.45%)
Aug 21, 2024 4.440 4.515 4.310 4.490 532,290 +0.05(+1.13%)
Aug 20, 2024 4.470 4.520 4.230 4.440 838,658 -0.03(-0.67%)
Aug 19, 2024 4.330 4.550 4.280 4.470 1,972,872 +0.14(+3.23%)
Aug 16, 2024 4.070 4.345 4.070 4.330 1,652,988 +0.25(+6.13%)
Aug 15, 2024 3.970 4.150 3.810 4.080 1,153,929 +0.13(+3.29%)
Aug 14, 2024 3.760 4.025 3.685 3.950 1,313,555 +0.19(+5.05%)
Aug 13, 2024 3.730 3.760 3.640 3.760 883,128 +0.04(+1.08%)
Aug 12, 2024 3.800 3.888 3.650 3.720 444,043 -0.06(-1.59%)
Aug 09, 2024 3.820 3.890 3.765 3.780 857,988 -0.03(-0.79%)
Aug 08, 2024 3.670 3.840 3.570 3.810 704,885 +0.15(+4.10%)
Aug 07, 2024 3.900 3.900 3.610 3.660 951,449 -0.17(-4.44%)
Aug 06, 2024 3.850 3.950 3.760 3.830 730,705 -0.07(-1.79%)
Aug 05, 2024 3.490 3.920 3.350 3.900 1,488,845 +0.03(+0.78%)
Aug 02, 2024 3.850 3.955 3.810 3.870 1,213,701 -0.11(-2.76%)
Aug 01, 2024 4.060 4.122 3.950 3.980 1,085,500 -0.08(-1.97%)
Jul 31, 2024 3.990 4.160 3.850 4.060 985,543 +0.07(+1.75%)
Jul 30, 2024 4.160 4.290 3.950 3.990 1,258,618 -0.15(-3.62%)
Jul 29, 2024 4.170 4.420 4.110 4.140 1,216,507 -0.02(-0.36%)
Jul 26, 2024 4.160 4.190 3.960 4.155 469,126 +0.08(+1.84%)
Jul 25, 2024 3.930 4.268 3.895 4.080 1,623,228 +0.13(+3.29%)
Jul 24, 2024 4.130 4.197 3.940 3.950 713,316 -0.18(-4.36%)
Jul 23, 2024 3.970 4.130 3.925 4.130 734,922 +0.15(+3.77%)
Jul 22, 2024 3.860 4.000 3.760 3.980 827,377 +0.10(+2.58%)
Jul 19, 2024 3.820 3.915 3.780 3.880 784,708 +0.00(+0.00%)
Jul 18, 2024 3.920 3.941 3.801 3.880 614,617 -0.01(-0.26%)
Jul 17, 2024 4.000 4.070 3.820 3.890 767,260 -0.20(-4.89%)
Jul 16, 2024 4.200 4.200 3.965 4.090 804,441 -0.06(-1.45%)
Jul 15, 2024 4.180 4.340 4.080 4.150 910,523 +0.00(+0.00%)
Jul 12, 2024 3.920 4.170 3.850 4.150 1,056,016 +0.26(+6.68%)
Jul 11, 2024 3.790 4.000 3.730 3.890 1,298,286 +0.12(+3.18%)
Jul 10, 2024 3.830 3.950 3.720 3.770 525,527 -0.08(-2.08%)
Jul 09, 2024 3.670 3.860 3.570 3.850 996,804 +0.18(+4.90%)
Jul 08, 2024 3.630 3.685 3.530 3.670 691,625 +0.04(+1.10%)
Jul 05, 2024 3.570 3.660 3.520 3.630 701,514 +0.04(+1.11%)
Jul 03, 2024 3.400 3.610 3.370 3.590 298,573 +0.14(+4.06%)
Jul 02, 2024 3.610 3.760 3.440 3.450 930,444 -0.18(-4.96%)
Jul 01, 2024 3.510 3.660 3.460 3.630 1,098,149 +0.03(+0.83%)
Jun 28, 2024 3.470 3.610 3.400 3.600 1,278,950 +0.12(+3.45%)
Jun 27, 2024 3.490 3.545 3.400 3.480 867,986 -0.01(-0.29%)
Jun 26, 2024 3.510 3.635 3.260 3.490 2,361,459 -0.01(-0.29%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.