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 (%)
May 28, 2021 3.180 3.340 3.180 3.270 692,135 +0.06(+1.87%)
May 27, 2021 3.230 3.280 3.160 3.210 941,244 -0.02(-0.62%)
May 26, 2021 3.090 3.290 3.090 3.230 719,092 +0.12(+3.86%)
May 25, 2021 3.170 3.207 3.090 3.110 451,311 -0.04(-1.27%)
May 24, 2021 3.280 3.280 3.050 3.150 700,659 -0.05(-1.56%)
May 21, 2021 3.270 3.280 3.140 3.200 645,749 -0.06(-1.84%)
May 20, 2021 3.300 3.350 3.175 3.260 513,767 +0.03(+0.93%)
May 19, 2021 3.060 3.300 3.100 3.230 1,018,112 +0.02(+0.62%)
May 18, 2021 3.000 3.290 2.960 3.210 1,389,264 +0.27(+9.18%)
May 17, 2021 3.040 3.100 2.930 2.940 902,789 -0.16(-5.16%)
May 14, 2021 3.080 3.140 2.940 3.100 1,214,485 +0.12(+4.03%)
May 13, 2021 3.340 3.410 2.910 2.980 1,810,642 -0.32(-9.70%)
May 12, 2021 3.180 3.370 3.178 3.300 628,278 +0.03(+0.92%)
May 11, 2021 3.000 3.330 2.770 3.270 1,399,538 +0.15(+4.81%)
May 10, 2021 3.390 3.390 3.080 3.120 1,086,529 -0.25(-7.42%)
May 07, 2021 3.330 3.490 3.330 3.370 463,779 +0.07(+2.12%)
May 06, 2021 3.410 3.460 3.170 3.300 1,332,315 -0.15(-4.35%)
May 05, 2021 3.660 3.690 3.400 3.450 972,784 -0.04(-1.15%)
May 04, 2021 3.430 3.550 3.310 3.490 1,147,307 -0.01(-0.29%)
May 03, 2021 3.550 3.590 3.360 3.500 854,969 -0.05(-1.41%)
Apr 30, 2021 3.530 3.650 3.510 3.550 694,100 -0.06(-1.66%)
Apr 29, 2021 3.600 3.690 3.550 3.610 1,285,466 +0.04(+1.12%)
Apr 28, 2021 3.500 3.620 3.420 3.570 583,958 +0.02(+0.56%)
Apr 27, 2021 3.570 3.600 3.490 3.550 565,669 +0.00(+0.00%)
Apr 26, 2021 3.420 3.610 3.420 3.550 851,366 +0.13(+3.80%)
Apr 23, 2021 3.330 3.490 3.250 3.420 874,000 +0.10(+3.01%)
Apr 22, 2021 3.280 3.490 3.190 3.320 1,544,708 +0.05(+1.53%)
Apr 21, 2021 3.300 3.380 3.140 3.270 1,500,054 -0.02(-0.61%)
Apr 20, 2021 3.180 3.300 3.030 3.290 1,326,441 +0.10(+3.13%)
Apr 19, 2021 3.290 3.350 3.130 3.190 1,078,430 -0.16(-4.78%)
Apr 16, 2021 3.300 3.430 3.210 3.350 702,900 +0.02(+0.60%)
Apr 15, 2021 3.480 3.480 3.260 3.330 1,220,720 -0.13(-3.76%)
Apr 14, 2021 3.520 3.610 3.410 3.460 1,009,118 -0.05(-1.42%)
Apr 13, 2021 3.520 3.600 3.400 3.510 1,396,330 +0.00(+0.00%)
Apr 12, 2021 4.130 4.140 3.450 3.510 2,558,198 -0.57(-13.97%)
Apr 09, 2021 4.020 4.292 3.920 4.080 2,249,300 +0.05(+1.24%)
Apr 08, 2021 4.100 4.100 3.950 4.030 1,895,280 +0.04(+1.00%)
Apr 07, 2021 3.910 4.040 3.770 3.990 1,863,503 +0.12(+3.10%)
Apr 06, 2021 3.780 3.950 3.620 3.870 3,088,264 +0.12(+3.20%)
Apr 05, 2021 3.680 3.820 3.560 3.750 3,793,107 +0.37(+10.95%)
Apr 01, 2021 3.450 3.590 3.310 3.380 1,239,600 +0.01(+0.30%)
Mar 31, 2021 3.300 3.520 3.260 3.370 3,426,236 +0.03(+0.90%)
Mar 30, 2021 3.310 3.360 3.160 3.340 4,149,214 +0.03(+0.91%)
Mar 29, 2021 3.560 3.590 3.230 3.310 2,794,385 -0.28(-7.80%)
Mar 26, 2021 3.610 3.660 3.450 3.590 1,723,200 -0.03(-0.83%)
Mar 25, 2021 3.430 3.740 3.360 3.620 2,430,501 +0.07(+1.97%)
Mar 24, 2021 3.820 3.870 3.510 3.550 4,438,920 -0.35(-8.97%)
Mar 23, 2021 4.140 4.140 3.810 3.900 3,409,524 -0.24(-5.80%)
Mar 22, 2021 4.050 4.380 3.970 4.140 2,630,142 +0.13(+3.24%)
Mar 19, 2021 3.950 4.170 3.880 4.010 1,421,900 +0.05(+1.26%)
Mar 18, 2021 3.950 4.220 3.900 3.960 1,478,868 -0.07(-1.74%)
Mar 17, 2021 3.850 4.030 3.810 4.030 1,331,997 +0.06(+1.51%)
Mar 16, 2021 4.130 4.130 3.820 3.970 1,869,735 -0.17(-4.11%)
Mar 15, 2021 4.070 4.220 3.810 4.140 1,784,828 +0.06(+1.47%)
Mar 12, 2021 4.070 4.230 4.040 4.080 1,226,700 -0.07(-1.69%)
Mar 11, 2021 3.970 4.360 3.930 4.150 3,014,655 +0.30(+7.79%)
Mar 10, 2021 4.000 4.040 3.790 3.850 1,168,180 -0.04(-1.03%)
Mar 09, 2021 3.840 4.030 3.750 3.890 1,538,500 +0.17(+4.57%)
Mar 08, 2021 3.980 4.110 3.670 3.720 2,123,857 -0.19(-4.86%)
Mar 05, 2021 3.950 4.000 3.330 3.910 4,335,900 -0.01(-0.26%)
Mar 04, 2021 4.070 4.180 3.650 3.920 4,004,555 -0.26(-6.22%)
Mar 03, 2021 4.570 4.580 4.020 4.180 2,725,422 -0.25(-5.64%)
Mar 02, 2021 4.200 4.590 3.930 4.430 5,145,059 +0.46(+11.59%)
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.