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 )

3.150 +0.100 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 0.6808 0.7000 0.5900 0.6199 1,448,052 -0.05(-7.26%)
Apr 28, 2022 0.7000 0.7300 0.6600 0.6684 711,268 -0.01(-2.14%)
Apr 27, 2022 0.6900 0.7295 0.6800 0.6830 538,570 -0.01(-1.39%)
Apr 26, 2022 0.6905 0.7280 0.6500 0.6926 1,321,944 -0.02(-3.13%)
Apr 25, 2022 0.7562 0.7600 0.7020 0.7150 1,559,330 -0.03(-3.38%)
Apr 22, 2022 0.7606 0.7642 0.7304 0.7400 686,138 -0.02(-2.63%)
Apr 21, 2022 0.8201 0.8400 0.7510 0.7600 707,086 -0.05(-6.40%)
Apr 20, 2022 0.9000 0.9000 0.7900 0.8120 1,259,211 -0.07(-8.28%)
Apr 19, 2022 0.9000 0.9101 0.8730 0.8853 238,358 -0.01(-0.65%)
Apr 18, 2022 0.9100 0.9600 0.8702 0.8911 455,228 -0.02(-2.62%)
Apr 14, 2022 0.9184 0.9384 0.9010 0.9151 704,675 -0.01(-1.60%)
Apr 13, 2022 0.8800 0.9300 0.8500 0.9300 255,209 +0.05(+5.47%)
Apr 12, 2022 0.9100 0.9397 0.8818 0.8818 360,417 -0.04(-4.80%)
Apr 11, 2022 0.9805 0.9976 0.9111 0.9263 391,503 -0.06(-6.43%)
Apr 08, 2022 1.010 1.020 0.9500 0.9900 312,770 -0.03(-2.94%)
Apr 07, 2022 0.9767 1.040 0.9702 1.020 284,633 +0.03(+3.14%)
Apr 06, 2022 1.050 1.050 0.9200 0.9889 823,328 -0.05(-4.91%)
Apr 05, 2022 1.100 1.100 1.040 1.040 770,575 -0.03(-2.80%)
Apr 04, 2022 1.130 1.130 1.050 1.070 1,068,632 -0.03(-2.73%)
Apr 01, 2022 1.100 1.130 1.060 1.100 505,027 -0.02(-1.79%)
Mar 31, 2022 1.070 1.170 1.070 1.120 862,847 +0.08(+7.69%)
Mar 30, 2022 1.200 1.240 1.030 1.040 4,398,297 -0.28(-21.21%)
Mar 29, 2022 1.250 1.340 1.250 1.320 193,066 +0.03(+2.33%)
Mar 28, 2022 1.440 1.440 1.250 1.290 226,135 -0.13(-9.15%)
Mar 25, 2022 1.290 1.420 1.200 1.420 362,680 +0.18(+14.52%)
Mar 24, 2022 1.180 1.320 1.160 1.240 695,456 +0.05(+4.20%)
Mar 23, 2022 1.200 1.240 1.137 1.190 658,567 -0.01(-0.83%)
Mar 22, 2022 1.230 1.230 1.190 1.200 225,602 -0.01(-0.83%)
Mar 21, 2022 1.270 1.270 1.190 1.210 124,834 -0.12(-9.02%)
Mar 18, 2022 1.320 1.360 1.290 1.330 415,761 +0.00(+0.00%)
Mar 17, 2022 1.300 1.350 1.280 1.330 160,652 +0.02(+1.53%)
Mar 16, 2022 1.300 1.330 1.260 1.310 129,154 +0.01(+0.77%)
Mar 15, 2022 1.220 1.300 1.200 1.300 758,804 +0.09(+7.44%)
Mar 14, 2022 1.330 1.353 1.200 1.210 107,117 -0.14(-10.37%)
Mar 11, 2022 1.380 1.470 1.340 1.350 132,963 -0.03(-2.17%)
Mar 10, 2022 1.400 1.450 1.370 1.380 134,706 -0.08(-5.48%)
Mar 09, 2022 1.470 1.540 1.400 1.460 1,062,121 +0.00(+0.00%)
Mar 08, 2022 1.270 1.560 1.236 1.460 742,278 +0.18(+14.06%)
Mar 07, 2022 1.170 1.380 1.160 1.280 493,441 +0.13(+11.30%)
Mar 04, 2022 1.150 1.240 1.150 1.150 153,067 -0.04(-3.36%)
Mar 03, 2022 1.190 1.200 1.150 1.190 202,899 +0.00(+0.00%)
Mar 02, 2022 1.240 1.250 1.180 1.190 171,492 -0.04(-3.25%)
Mar 01, 2022 1.210 1.290 1.190 1.230 136,261 -0.01(-0.81%)
Feb 28, 2022 1.160 1.240 1.150 1.240 252,051 +0.07(+5.98%)
Feb 25, 2022 1.230 1.240 1.100 1.170 350,129 -0.06(-4.88%)
Feb 24, 2022 1.050 1.260 1.045 1.230 659,207 +0.08(+6.96%)
Feb 23, 2022 1.340 1.340 1.095 1.150 661,251 -0.17(-12.88%)
Feb 22, 2022 1.290 1.350 1.290 1.320 280,373 +0.00(+0.00%)
Feb 18, 2022 1.320 0 -0.05(-3.65%)
Feb 17, 2022 1.370 1.420 1.350 1.370 342,919 -0.01(-0.72%)
Feb 16, 2022 1.370 1.380 1.300 1.380 189,229 +0.02(+1.47%)
Feb 15, 2022 1.250 1.375 1.208 1.360 539,444 +0.16(+13.33%)
Feb 14, 2022 1.150 1.250 1.130 1.200 295,203 +0.02(+1.69%)
Feb 11, 2022 1.280 1.290 1.150 1.180 313,458 -0.08(-6.35%)
Feb 10, 2022 1.320 1.370 1.260 1.260 334,479 -0.09(-6.67%)
Feb 09, 2022 1.290 1.420 1.260 1.350 432,009 +0.08(+6.30%)
Feb 08, 2022 1.310 1.340 1.240 1.270 264,567 -0.04(-3.05%)
Feb 07, 2022 1.210 1.310 1.210 1.310 408,981 +0.08(+6.50%)
Feb 04, 2022 1.200 1.250 1.180 1.230 336,097 +0.03(+2.50%)
Feb 03, 2022 1.270 1.200 1.200 141,472 -0.08(-6.25%)
Feb 02, 2022 1.410 1.420 1.270 1.280 585,950 -0.13(-9.22%)
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.