Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mereo Biopharma Group Plc ADR (NQ: MREO )

3.270 +0.100 (+3.15%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 31, 2022 1.200 1.310 217,826 +0.09(+7.38%)
Jan 28, 2022 1.060 1.225 1.040 1.220 585,858 +0.14(+12.96%)
Jan 27, 2022 1.170 1.170 1.080 1.080 439,209 -0.08(-6.90%)
Jan 26, 2022 1.210 1.270 1.160 1.160 611,605 -0.05(-4.13%)
Jan 25, 2022 1.180 1.240 1.120 1.210 509,224 +0.01(+0.83%)
Jan 24, 2022 1.120 1.205 1.050 1.200 769,711 +0.03(+2.56%)
Jan 21, 2022 1.230 1.235 1.140 1.170 1,246,947 -0.08(-6.40%)
Jan 20, 2022 1.260 1.300 1.230 1.250 1,038,917 -0.01(-0.79%)
Jan 19, 2022 1.310 1.387 1.240 1.260 433,305 -0.03(-2.33%)
Jan 18, 2022 1.410 1.430 1.280 1.290 622,942 -0.14(-9.79%)
Jan 14, 2022 1.430 0 +0.03(+2.14%)
Jan 13, 2022 1.420 1.430 1.380 1.400 310,704 -0.01(-0.71%)
Jan 12, 2022 1.430 1.450 1.350 1.410 490,887 +0.04(+2.92%)
Jan 11, 2022 1.300 1.410 1.270 1.370 590,992 +0.07(+5.38%)
Jan 10, 2022 1.350 1.370 1.280 1.300 844,458 -0.08(-5.80%)
Jan 07, 2022 1.520 1.560 1.365 1.380 820,401 -0.12(-8.00%)
Jan 06, 2022 1.510 1.525 1.410 1.500 835,927 -0.01(-0.66%)
Jan 05, 2022 1.580 1.650 1.510 1.510 1,137,125 -0.09(-5.63%)
Jan 04, 2022 1.660 1.690 1.590 1.600 767,524 -0.10(-5.88%)
Jan 03, 2022 1.660 1.722 1.580 1.700 936,118 +0.10(+6.25%)
Dec 31, 2021 1.610 1.710 1.580 1.600 1,700,664 -0.01(-0.62%)
Dec 30, 2021 1.580 1.650 1.570 1.610 1,044,892 +0.04(+2.55%)
Dec 29, 2021 1.500 1.610 1.450 1.570 938,572 +0.06(+3.97%)
Dec 28, 2021 1.550 1.600 1.490 1.510 923,017 -0.06(-3.82%)
Dec 27, 2021 1.640 1.640 1.560 1.570 835,979 -0.05(-3.09%)
Dec 23, 2021 1.600 1.660 1.570 1.620 531,974 +0.01(+0.62%)
Dec 22, 2021 1.660 1.670 1.570 1.610 1,951,478 -0.04(-2.42%)
Dec 21, 2021 1.680 1.700 1.620 1.650 535,502 -0.03(-1.79%)
Dec 20, 2021 1.680 1.725 1.620 1.680 661,825 -0.03(-1.75%)
Dec 17, 2021 1.600 1.720 1.535 1.710 1,319,954 +0.12(+7.55%)
Dec 16, 2021 1.670 1.706 1.560 1.590 527,259 -0.05(-3.05%)
Dec 15, 2021 1.540 1.650 1.510 1.640 570,781 +0.07(+4.46%)
Dec 14, 2021 1.590 1.600 1.530 1.570 666,112 -0.07(-4.27%)
Dec 13, 2021 1.600 1.650 1.520 1.640 883,552 +0.04(+2.50%)
Dec 10, 2021 1.710 1.740 1.600 1.600 864,093 -0.08(-4.76%)
Dec 09, 2021 1.790 1.840 1.680 1.680 1,247,840 -0.12(-6.67%)
Dec 08, 2021 1.760 1.860 1.710 1.800 1,015,722 +0.06(+3.45%)
Dec 07, 2021 1.640 1.770 1.620 1.740 467,622 +0.13(+8.07%)
Dec 06, 2021 1.580 1.650 1.566 1.610 1,237,422 +0.01(+0.63%)
Dec 03, 2021 1.670 1.680 1.555 1.600 1,334,408 -0.07(-4.19%)
Dec 02, 2021 1.660 1.680 1.565 1.670 1,028,679 -0.01(-0.60%)
Dec 01, 2021 1.770 1.800 1.660 1.680 1,203,907 -0.08(-4.55%)
Nov 30, 2021 1.830 1.850 1.700 1.760 2,500,415 -0.05(-2.76%)
Nov 29, 2021 1.930 1.950 1.790 1.810 1,194,874 -0.09(-4.74%)
Nov 26, 2021 1.980 2.050 1.855 1.900 741,285 -0.16(-7.77%)
Nov 24, 2021 1.822 2.060 1.822 2.060 965,246 +0.14(+7.29%)
Nov 23, 2021 1.870 1.930 1.730 1.920 846,544 +0.06(+3.23%)
Nov 22, 2021 2.010 2.010 1.830 1.860 862,794 -0.15(-7.46%)
Nov 19, 2021 2.030 2.070 2.000 2.010 747,356 -0.05(-2.43%)
Nov 18, 2021 2.100 2.060 1.990 2.060 893,975 +0.01(+0.49%)
Nov 17, 2021 2.100 2.100 1.830 2.050 2,953,267 -0.09(-4.21%)
Nov 16, 2021 2.220 2.240 2.035 2.140 1,379,069 -0.09(-4.04%)
Nov 15, 2021 2.300 2.320 2.210 2.230 550,670 -0.07(-3.04%)
Nov 12, 2021 2.330 2.340 2.280 2.300 538,500 +0.01(+0.44%)
Nov 11, 2021 2.340 2.420 2.280 2.290 364,799 -0.03(-1.29%)
Nov 10, 2021 2.400 2.320 476,128 -0.05(-2.11%)
Nov 09, 2021 2.470 2.489 2.330 2.370 589,081 -0.10(-4.05%)
Nov 08, 2021 2.470 2.500 2.440 2.470 976,297 +0.05(+2.07%)
Nov 05, 2021 2.370 2.450 2.353 2.420 512,445 +0.05(+2.11%)
Nov 04, 2021 2.450 2.450 2.340 2.370 481,387 -0.06(-2.47%)
Nov 03, 2021 2.490 2.490 2.400 2.430 873,616 +0.00(+0.00%)
Nov 02, 2021 2.500 2.500 2.380 2.430 878,785 +0.04(+1.67%)
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.