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 (%)
Sep 30, 2022 0.8900 0.9100 0.8500 0.8611 291,082 -0.02(-2.15%)
Sep 29, 2022 0.8700 0.9074 0.8405 0.8800 125,574 -0.01(-0.67%)
Sep 28, 2022 0.8500 0.9061 0.8232 0.8859 245,110 +0.03(+3.44%)
Sep 27, 2022 0.8300 0.8900 0.8237 0.8564 319,911 +0.03(+3.98%)
Sep 26, 2022 0.8200 0.9000 0.8037 0.8236 554,448 -0.02(-2.15%)
Sep 23, 2022 0.8500 0.8700 0.8210 0.8417 494,671 -0.03(-3.38%)
Sep 22, 2022 0.9200 0.9399 0.8301 0.8711 558,045 -0.06(-6.33%)
Sep 21, 2022 0.9900 0.9970 0.8700 0.9300 952,750 -0.05(-5.00%)
Sep 20, 2022 1.000 1.006 0.9534 0.9789 520,094 -0.02(-2.11%)
Sep 19, 2022 1.040 1.070 1.000 1.000 291,780 -0.06(-5.66%)
Sep 16, 2022 1.090 1.090 1.040 1.060 325,162 -0.01(-0.93%)
Sep 15, 2022 1.080 1.120 1.070 1.070 417,989 -0.01(-0.93%)
Sep 14, 2022 1.030 1.130 1.030 1.080 694,476 +0.05(+4.85%)
Sep 13, 2022 1.050 1.060 1.010 1.030 441,485 -0.04(-3.74%)
Sep 12, 2022 1.070 1.110 1.040 1.070 553,776 +0.00(+0.00%)
Sep 09, 2022 1.030 1.090 1.030 1.070 421,164 +0.06(+5.94%)
Sep 08, 2022 0.9800 1.110 0.9630 1.010 561,175 +0.03(+3.15%)
Sep 07, 2022 0.9400 1.020 0.9100 0.9792 691,088 +0.00(+0.09%)
Sep 06, 2022 1.080 1.100 0.9382 0.9783 1,169,444 -0.09(-8.57%)
Sep 02, 2022 1.140 1.160 1.070 1.070 591,668 -0.07(-6.14%)
Sep 01, 2022 1.150 1.160 1.080 1.140 789,771 -0.06(-5.00%)
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%)
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.