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 (%)
Aug 31, 2022 1.220 1.270 1.190 1.200 921,478 +0.00(+0.00%)
Aug 30, 2022 1.310 1.335 1.170 1.200 1,021,366 -0.13(-9.77%)
Aug 29, 2022 1.300 1.350 1.295 1.330 730,124 +0.01(+0.76%)
Aug 26, 2022 1.380 1.400 1.280 1.320 845,258 -0.06(-4.35%)
Aug 25, 2022 1.420 1.430 1.350 1.380 1,435,257 +0.00(+0.00%)
Aug 24, 2022 1.280 1.380 1.250 1.380 1,125,805 +0.13(+10.40%)
Aug 23, 2022 1.150 1.280 1.140 1.250 2,501,110 +0.09(+7.76%)
Aug 22, 2022 1.180 1.230 1.130 1.160 1,482,625 -0.05(-4.13%)
Aug 19, 2022 1.180 1.250 1.150 1.210 950,025 +0.04(+3.42%)
Aug 18, 2022 1.170 1.200 1.140 1.170 731,829 -0.01(-0.85%)
Aug 17, 2022 1.160 1.210 1.160 1.180 506,907 -0.02(-1.67%)
Aug 16, 2022 1.260 1.300 1.180 1.200 946,544 -0.10(-7.69%)
Aug 15, 2022 1.300 1.314 1.200 1.300 1,428,729 -0.05(-3.70%)
Aug 12, 2022 1.230 1.440 1.200 1.350 3,608,944 +0.20(+17.39%)
Aug 11, 2022 1.200 1.210 1.140 1.150 729,185 -0.06(-4.96%)
Aug 10, 2022 1.200 1.210 1.145 1.210 847,555 +0.04(+3.42%)
Aug 09, 2022 1.180 1.220 1.140 1.170 1,215,497 -0.01(-0.85%)
Aug 08, 2022 1.290 1.300 1.170 1.180 1,879,449 -0.11(-8.53%)
Aug 05, 2022 1.170 1.300 1.150 1.290 1,455,588 +0.11(+9.32%)
Aug 04, 2022 1.170 1.200 1.110 1.180 1,076,517 +0.04(+3.51%)
Aug 03, 2022 1.150 1.230 1.110 1.140 1,183,802 -0.04(-3.39%)
Aug 02, 2022 1.150 1.202 1.141 1.180 823,858 +0.00(+0.00%)
Aug 01, 2022 1.200 1.220 1.120 1.180 1,045,986 -0.03(-2.48%)
Jul 29, 2022 1.325 1.325 1.160 1.210 1,934,885 -0.08(-6.20%)
Jul 28, 2022 1.350 1.370 1.270 1.290 1,083,136 -0.04(-3.01%)
Jul 27, 2022 1.390 1.402 1.310 1.330 1,451,110 -0.08(-5.67%)
Jul 26, 2022 1.420 1.480 1.350 1.410 891,902 -0.01(-0.70%)
Jul 25, 2022 1.510 1.540 1.394 1.420 1,834,672 -0.14(-8.97%)
Jul 22, 2022 1.600 1.650 1.510 1.560 969,623 -0.03(-1.89%)
Jul 21, 2022 1.660 1.660 1.480 1.590 1,710,472 -0.09(-5.36%)
Jul 20, 2022 1.700 1.730 1.625 1.680 1,506,736 -0.02(-1.18%)
Jul 19, 2022 1.690 1.720 1.600 1.700 1,833,777 +0.03(+1.80%)
Jul 18, 2022 1.790 1.810 1.630 1.670 3,350,262 -0.06(-3.47%)
Jul 15, 2022 1.530 1.830 1.520 1.730 5,911,654 +0.20(+13.07%)
Jul 14, 2022 1.540 1.570 1.460 1.530 1,630,768 -0.01(-0.65%)
Jul 13, 2022 1.540 1.650 1.420 1.540 2,110,004 -0.01(-0.65%)
Jul 12, 2022 1.550 1.680 1.480 1.550 3,074,150 +0.00(+0.00%)
Jul 11, 2022 1.390 1.640 1.301 1.550 4,665,171 +0.18(+13.14%)
Jul 08, 2022 1.320 1.389 1.300 1.370 2,001,453 +0.05(+3.79%)
Jul 07, 2022 1.320 1.400 1.290 1.320 1,850,426 +0.03(+2.33%)
Jul 06, 2022 1.360 1.430 1.245 1.290 3,195,911 -0.09(-6.52%)
Jul 05, 2022 1.320 1.450 1.280 1.380 2,964,223 -0.01(-0.72%)
Jul 01, 2022 1.160 1.400 1.130 1.390 4,212,991 +0.27(+24.11%)
Jun 30, 2022 1.310 1.320 1.110 1.120 4,446,487 -0.23(-17.04%)
Jun 29, 2022 1.480 1.480 1.310 1.350 3,045,247 -0.16(-10.60%)
Jun 28, 2022 1.460 1.540 1.400 1.510 2,743,387 -0.04(-2.58%)
Jun 27, 2022 1.440 1.710 1.330 1.550 6,150,238 +0.02(+1.31%)
Jun 24, 2022 1.380 1.620 1.250 1.530 7,910,013 +0.12(+8.51%)
Jun 23, 2022 1.390 1.450 1.210 1.410 9,173,684 -0.04(-2.76%)
Jun 22, 2022 1.650 1.680 1.340 1.450 22,327,648 -0.24(-14.20%)
Jun 21, 2022 1.500 1.850 1.291 1.690 54,870,792 +0.39(+30.00%)
Jun 17, 2022 1.190 1.580 1.180 1.300 137,044,688 +0.50(+62.50%)
Jun 16, 2022 0.7000 0.8000 0.6429 0.8000 1,185,931 +0.11(+16.03%)
Jun 15, 2022 0.6404 0.6900 0.6350 0.6895 732,947 +0.05(+8.50%)
Jun 14, 2022 0.5711 0.6544 0.5601 0.6355 920,216 +0.04(+6.13%)
Jun 13, 2022 0.5875 0.6224 0.5701 0.5988 1,202,299 -0.06(-8.87%)
Jun 10, 2022 0.6200 0.6650 0.6100 0.6571 623,783 -0.03(-4.77%)
Jun 09, 2022 0.6308 0.7098 0.6308 0.6900 2,065,976 +0.05(+7.85%)
Jun 08, 2022 0.6200 0.6398 0.6000 0.6398 269,999 +0.01(+2.37%)
Jun 07, 2022 0.5500 0.6500 0.5250 0.6250 695,185 +0.07(+12.82%)
Jun 06, 2022 0.5700 0.5800 0.5330 0.5540 521,261 -0.02(-2.81%)
Jun 03, 2022 0.5028 0.5800 0.4975 0.5700 1,101,861 +0.07(+13.98%)
Jun 02, 2022 0.5395 0.5395 0.4410 0.5001 1,836,270 -0.03(-5.12%)
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.