Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jul 30, 2021 2.670 2.680 2.565 2.570 376,016 -0.05(-1.91%)
Jul 29, 2021 2.720 2.788 2.605 2.620 451,767 -0.12(-4.38%)
Jul 28, 2021 2.470 2.780 2.470 2.740 1,205,624 +0.26(+10.48%)
Jul 27, 2021 2.440 2.495 2.400 2.480 866,066 +0.00(+0.00%)
Jul 26, 2021 2.510 2.557 2.410 2.480 1,205,309 -0.02(-0.80%)
Jul 23, 2021 2.830 2.840 2.480 2.500 4,694,862 -0.27(-9.75%)
Jul 22, 2021 2.790 2.875 2.750 2.770 1,420,250 -0.05(-1.77%)
Jul 21, 2021 2.860 2.880 2.695 2.820 1,181,403 -0.03(-1.05%)
Jul 20, 2021 2.730 2.850 2.690 2.850 800,146 +0.08(+2.89%)
Jul 19, 2021 2.810 2.830 2.675 2.770 1,318,790 -0.06(-2.12%)
Jul 16, 2021 2.810 2.920 2.780 2.830 619,845 +0.02(+0.71%)
Jul 15, 2021 2.800 2.820 2.670 2.810 1,515,654 -0.01(-0.35%)
Jul 14, 2021 2.840 2.930 2.800 2.820 1,311,868 -0.04(-1.40%)
Jul 13, 2021 2.860 2.913 2.670 2.860 2,026,095 -0.04(-1.38%)
Jul 12, 2021 2.990 3.013 2.870 2.900 716,753 -0.10(-3.33%)
Jul 09, 2021 2.910 3.030 2.850 3.000 841,938 +0.09(+3.09%)
Jul 08, 2021 2.860 3.068 2.760 2.910 1,972,292 -0.01(-0.34%)
Jul 07, 2021 3.130 3.150 2.890 2.920 2,447,912 -0.14(-4.58%)
Jul 06, 2021 3.200 3.210 3.010 3.060 1,353,372 -0.11(-3.47%)
Jul 02, 2021 3.150 3.200 3.060 3.170 1,949,695 +0.02(+0.63%)
Jul 01, 2021 3.160 3.200 3.110 3.150 906,070 -0.02(-0.63%)
Jun 30, 2021 3.080 3.210 3.000 3.170 1,578,917 +0.10(+3.26%)
Jun 29, 2021 3.180 3.180 3.035 3.070 1,278,272 -0.10(-3.15%)
Jun 28, 2021 3.250 3.270 3.130 3.170 1,333,718 -0.03(-0.94%)
Jun 25, 2021 3.240 3.310 3.150 3.200 2,017,604 -0.05(-1.54%)
Jun 24, 2021 3.120 3.300 3.080 3.250 4,980,637 +0.28(+9.43%)
Jun 23, 2021 3.030 3.110 2.950 2.970 2,018,370 -0.08(-2.62%)
Jun 22, 2021 3.180 3.201 2.890 3.050 5,587,417 -0.15(-4.69%)
Jun 21, 2021 3.350 3.350 3.175 3.200 851,249 -0.15(-4.48%)
Jun 18, 2021 3.300 3.370 3.255 3.350 1,298,216 +0.07(+2.13%)
Jun 17, 2021 3.210 3.310 3.210 3.280 1,083,751 +0.02(+0.61%)
Jun 16, 2021 3.220 3.330 3.180 3.260 1,543,331 +0.03(+0.93%)
Jun 15, 2021 3.380 3.385 3.150 3.230 2,147,454 -0.14(-4.15%)
Jun 14, 2021 3.500 3.580 3.260 3.370 5,391,449 +0.19(+5.97%)
Jun 11, 2021 3.250 3.300 3.170 3.180 800,486 -0.05(-1.55%)
Jun 10, 2021 3.190 3.258 3.090 3.230 986,440 +0.04(+1.25%)
Jun 09, 2021 3.300 3.349 3.160 3.190 1,100,628 -0.06(-1.85%)
Jun 08, 2021 3.500 3.560 3.245 3.250 1,460,209 -0.23(-6.61%)
Jun 07, 2021 3.590 3.650 3.460 3.480 907,333 -0.12(-3.33%)
Jun 04, 2021 3.700 3.750 3.580 3.600 1,188,764 +0.00(+0.00%)
Jun 03, 2021 3.540 3.630 3.460 3.600 1,200,684 +0.05(+1.41%)
Jun 02, 2021 3.500 3.600 3.440 3.550 1,183,228 +0.09(+2.60%)
Jun 01, 2021 3.300 3.550 3.200 3.460 1,303,977 +0.19(+5.81%)
May 28, 2021 3.180 3.340 3.180 3.270 692,135 +0.06(+1.87%)
May 27, 2021 3.230 3.280 3.160 3.210 941,244 -0.02(-0.62%)
May 26, 2021 3.090 3.290 3.090 3.230 719,092 +0.12(+3.86%)
May 25, 2021 3.170 3.207 3.090 3.110 451,311 -0.04(-1.27%)
May 24, 2021 3.280 3.280 3.050 3.150 700,659 -0.05(-1.56%)
May 21, 2021 3.270 3.280 3.140 3.200 645,749 -0.06(-1.84%)
May 20, 2021 3.300 3.350 3.175 3.260 513,767 +0.03(+0.93%)
May 19, 2021 3.060 3.300 3.100 3.230 1,018,112 +0.02(+0.62%)
May 18, 2021 3.000 3.290 2.960 3.210 1,389,264 +0.27(+9.18%)
May 17, 2021 3.040 3.100 2.930 2.940 902,789 -0.16(-5.16%)
May 14, 2021 3.080 3.140 2.940 3.100 1,214,485 +0.12(+4.03%)
May 13, 2021 3.340 3.410 2.910 2.980 1,810,642 -0.32(-9.70%)
May 12, 2021 3.180 3.370 3.178 3.300 628,278 +0.03(+0.92%)
May 11, 2021 3.000 3.330 2.770 3.270 1,399,538 +0.15(+4.81%)
May 10, 2021 3.390 3.390 3.080 3.120 1,086,529 -0.25(-7.42%)
May 07, 2021 3.330 3.490 3.330 3.370 463,779 +0.07(+2.12%)
May 06, 2021 3.410 3.460 3.170 3.300 1,332,315 -0.15(-4.35%)
May 05, 2021 3.660 3.690 3.400 3.450 972,784 -0.04(-1.15%)
May 04, 2021 3.430 3.550 3.310 3.490 1,147,307 -0.01(-0.29%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.