Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

4.590 -0.070 (-1.50%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 12, 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 (%)
Sep 11, 2024 4.640 4.710 4.560 4.660 514,314 -0.03(-0.64%)
Sep 10, 2024 4.540 4.720 4.520 4.690 516,394 +0.20(+4.45%)
Sep 09, 2024 4.370 4.510 4.330 4.490 638,808 +0.17(+3.94%)
Sep 06, 2024 4.450 4.490 4.250 4.320 927,119 -0.11(-2.48%)
Sep 05, 2024 4.330 4.476 4.300 4.430 536,367 +0.08(+1.84%)
Sep 04, 2024 4.420 4.500 4.350 4.350 369,065 -0.08(-1.81%)
Sep 03, 2024 4.700 4.800 4.400 4.430 882,354 -0.26(-5.54%)
Aug 30, 2024 4.600 4.710 4.550 4.690 523,163 +0.11(+2.40%)
Aug 29, 2024 4.700 4.840 4.569 4.580 709,397 -0.09(-1.93%)
Aug 28, 2024 4.780 4.780 4.645 4.670 526,748 -0.13(-2.71%)
Aug 27, 2024 4.890 4.890 4.681 4.800 775,534 -0.07(-1.44%)
Aug 26, 2024 4.900 4.950 4.735 4.870 621,022 +0.04(+0.83%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.