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 (%)
Oct 30, 2020 2.430 2.440 2.315 2.370 41,900 -0.04(-1.66%)
Oct 29, 2020 2.330 2.430 2.280 2.410 39,052 +0.03(+1.26%)
Oct 28, 2020 2.360 2.470 2.260 2.380 88,744 -0.09(-3.64%)
Oct 27, 2020 2.500 2.560 2.350 2.470 34,296 -0.01(-0.40%)
Oct 26, 2020 2.550 2.565 2.410 2.480 121,496 -0.11(-4.25%)
Oct 23, 2020 2.600 2.600 2.380 2.590 125,700 +0.03(+1.17%)
Oct 22, 2020 2.620 2.680 2.505 2.560 100,760 -0.04(-1.54%)
Oct 21, 2020 2.620 2.650 2.520 2.600 80,475 -0.01(-0.38%)
Oct 20, 2020 2.570 2.630 2.500 2.610 148,668 +0.06(+2.35%)
Oct 19, 2020 2.500 2.600 2.450 2.550 327,644 +0.13(+5.37%)
Oct 16, 2020 2.370 2.485 2.360 2.420 37,000 +0.02(+0.83%)
Oct 15, 2020 2.260 2.500 2.210 2.400 176,774 +0.10(+4.35%)
Oct 14, 2020 2.170 2.430 2.140 2.300 294,470 +0.10(+4.55%)
Oct 13, 2020 2.170 2.275 2.100 2.200 155,502 +0.06(+2.80%)
Oct 12, 2020 2.190 2.320 2.080 2.140 301,129 -0.08(-3.60%)
Oct 09, 2020 2.350 2.490 2.070 2.220 382,900 -0.08(-3.48%)
Oct 08, 2020 2.380 2.380 2.270 2.300 106,474 +0.03(+1.32%)
Oct 07, 2020 2.250 2.390 2.250 2.270 192,885 -0.01(-0.44%)
Oct 06, 2020 2.470 2.570 2.220 2.280 492,395 -0.16(-6.56%)
Oct 05, 2020 2.540 2.630 2.420 2.440 336,766 -0.01(-0.41%)
Oct 02, 2020 2.500 2.685 2.450 2.450 180,800 -0.10(-3.92%)
Oct 01, 2020 2.520 2.620 2.520 2.550 87,562 -0.07(-2.67%)
Sep 30, 2020 2.550 2.685 2.550 2.620 53,843 +0.07(+2.75%)
Sep 29, 2020 2.750 2.750 2.550 2.550 152,478 -0.02(-0.78%)
Sep 28, 2020 2.690 2.690 2.500 2.570 87,816 -0.05(-1.91%)
Sep 25, 2020 2.630 2.710 2.530 2.620 105,200 -0.02(-0.76%)
Sep 24, 2020 2.690 2.800 2.600 2.640 175,498 -0.13(-4.69%)
Sep 23, 2020 2.850 2.899 2.760 2.770 56,105 -0.10(-3.48%)
Sep 22, 2020 2.860 3.010 2.800 2.870 82,103 +0.01(+0.35%)
Sep 21, 2020 2.960 2.965 2.780 2.860 68,636 -0.12(-4.03%)
Sep 18, 2020 2.960 3.070 2.960 2.980 65,900 -0.02(-0.67%)
Sep 17, 2020 3.000 3.050 2.850 3.000 173,507 -0.02(-0.66%)
Sep 16, 2020 2.980 3.100 2.980 3.020 168,491 +0.08(+2.72%)
Sep 15, 2020 3.000 3.100 2.920 2.940 78,891 -0.06(-2.00%)
Sep 14, 2020 3.080 3.090 2.910 3.000 322,056 +0.04(+1.35%)
Sep 11, 2020 2.710 3.010 2.710 2.960 333,600 +0.25(+9.23%)
Sep 10, 2020 2.780 2.890 2.450 2.710 393,996 -0.04(-1.45%)
Sep 09, 2020 2.840 2.900 2.697 2.750 348,226 +0.08(+3.00%)
Sep 08, 2020 2.650 2.810 2.600 2.670 156,334 -0.07(-2.55%)
Sep 04, 2020 2.820 2.967 2.650 2.740 234,600 -0.10(-3.52%)
Sep 03, 2020 2.930 3.000 2.795 2.840 189,160 -0.10(-3.40%)
Sep 02, 2020 2.880 3.030 2.880 2.940 127,149 -0.01(-0.34%)
Sep 01, 2020 3.000 3.085 2.875 2.950 94,930 -0.04(-1.34%)
Aug 31, 2020 2.880 3.020 2.872 2.990 911,285 +0.09(+3.10%)
Aug 28, 2020 2.900 2.935 2.770 2.900 213,600 +0.08(+2.84%)
Aug 27, 2020 2.880 2.960 2.820 2.820 131,224 -0.09(-3.09%)
Aug 26, 2020 2.890 2.990 2.890 2.910 168,401 -0.03(-1.02%)
Aug 25, 2020 3.150 3.150 2.910 2.940 795,294 -0.06(-2.00%)
Aug 24, 2020 3.210 3.350 2.920 3.000 345,585 -0.23(-7.12%)
Aug 21, 2020 3.250 3.350 3.200 3.230 125,800 -0.06(-1.82%)
Aug 20, 2020 3.220 3.330 3.020 3.290 359,374 +0.14(+4.44%)
Aug 19, 2020 3.350 3.350 3.020 3.150 450,915 -0.04(-1.25%)
Aug 18, 2020 3.150 3.250 2.980 3.190 1,021,047 +0.22(+7.41%)
Aug 17, 2020 2.790 3.000 2.790 2.970 371,168 +0.14(+4.95%)
Aug 14, 2020 2.840 2.870 2.715 2.830 168,500 +0.03(+1.07%)
Aug 13, 2020 2.800 2.855 2.760 2.800 243,212 +0.04(+1.45%)
Aug 12, 2020 2.800 2.840 2.733 2.760 316,963 -0.01(-0.36%)
Aug 11, 2020 2.900 2.995 2.770 2.770 124,524 -0.13(-4.48%)
Aug 10, 2020 2.830 2.950 2.600 2.900 551,762 +0.07(+2.47%)
Aug 07, 2020 2.700 2.880 2.680 2.830 354,900 +0.09(+3.28%)
Aug 06, 2020 2.820 2.930 2.740 2.740 313,637 -0.16(-5.52%)
Aug 05, 2020 2.970 3.010 2.860 2.900 184,318 -0.08(-2.68%)
Aug 04, 2020 2.910 3.060 2.900 2.980 183,761 +0.04(+1.36%)
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.