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 )

3.130 -0.140 (-4.28%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 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 (%)
Nov 29, 2019 2.300 2.420 2.230 2.370 2,800 +0.07(+3.04%)
Nov 27, 2019 2.020 2.300 2.020 2.300 1,800 +0.08(+3.76%)
Nov 26, 2019 2.100 2.217 2.017 2.217 4,956 +0.04(+1.68%)
Nov 25, 2019 2.405 2.458 2.130 2.180 13,451 +0.08(+3.81%)
Nov 22, 2019 2.550 2.550 2.090 2.100 26,300 -0.41(-16.33%)
Nov 21, 2019 2.460 2.800 2.460 2.510 16,975 +0.13(+5.38%)
Nov 20, 2019 2.421 2.421 2.200 2.382 9,503 -0.05(-2.18%)
Nov 19, 2019 2.238 2.600 2.230 2.435 14,026 +0.21(+9.68%)
Nov 18, 2019 2.300 2.396 2.220 2.220 16,022 -0.09(-3.90%)
Nov 15, 2019 2.260 2.470 2.250 2.310 5,700 +0.05(+2.21%)
Nov 14, 2019 2.250 2.261 2.250 2.260 5,185 +0.00(+0.00%)
Nov 13, 2019 2.500 2.500 2.230 2.260 8,003 -0.28(-11.02%)
Nov 12, 2019 2.500 2.540 2.500 2.540 930 +0.03(+1.34%)
Nov 11, 2019 2.390 2.565 2.300 2.506 16,433 -0.39(-13.58%)
Nov 08, 2019 2.820 3.000 2.820 2.900 16,200 -0.01(-0.34%)
Nov 07, 2019 3.000 3.000 2.750 2.910 9,720 -0.20(-6.43%)
Nov 06, 2019 3.140 3.167 3.100 3.110 8,865 -0.14(-4.31%)
Nov 05, 2019 3.250 3.326 3.250 3.250 7,923 +0.06(+1.88%)
Nov 04, 2019 3.000 3.190 3.000 3.190 5,261 +0.34(+11.93%)
Nov 01, 2019 2.910 3.030 2.850 2.850 3,400 -0.09(-2.91%)
Oct 31, 2019 2.920 2.936 2.890 2.936 13,203 -0.21(-6.81%)
Oct 30, 2019 3.050 3.430 2.900 3.150 39,740 +0.00(+0.00%)
Oct 29, 2019 3.230 3.251 3.000 3.150 10,188 -0.10(-3.08%)
Oct 28, 2019 3.342 3.395 3.250 3.250 3,181 -0.05(-1.52%)
Oct 25, 2019 3.280 3.490 3.280 3.300 9,300 -0.00(-0.00%)
Oct 24, 2019 3.230 3.500 3.230 3.300 7,978 -0.04(-1.19%)
Oct 23, 2019 3.750 3.750 3.340 3.340 4,590 -0.06(-1.84%)
Oct 22, 2019 3.650 3.650 3.400 3.403 3,484 -0.30(-8.04%)
Oct 21, 2019 3.350 3.700 3.300 3.700 19,608 +0.35(+10.44%)
Oct 18, 2019 3.480 3.487 3.230 3.350 19,100 +0.05(+1.52%)
Oct 17, 2019 3.250 3.492 3.250 3.300 10,672 -0.12(-3.49%)
Oct 16, 2019 3.270 3.590 3.230 3.419 2,092 +0.11(+3.46%)
Oct 15, 2019 3.250 3.405 3.250 3.305 5,388 +0.01(+0.15%)
Oct 14, 2019 3.500 3.780 3.300 3.300 46,296 -0.25(-7.01%)
Oct 11, 2019 3.750 3.750 3.505 3.549 32,000 +0.10(+2.86%)
Oct 10, 2019 3.230 3.600 3.230 3.450 80,800 +0.56(+19.38%)
Oct 09, 2019 3.150 3.204 2.880 2.890 18,101 -0.12(-4.00%)
Oct 08, 2019 3.100 3.106 2.850 3.010 21,912 -0.15(-4.73%)
Oct 07, 2019 3.300 3.400 3.050 3.160 78,631 +0.22(+7.48%)
Oct 04, 2019 2.900 3.270 2.900 2.940 1,000 -0.16(-5.16%)
Oct 03, 2019 2.920 3.100 2.850 3.100 4,879 +0.29(+10.32%)
Oct 02, 2019 2.830 2.830 2.790 2.810 501 -0.39(-12.19%)
Oct 01, 2019 2.820 3.310 2.820 3.200 3,928 +0.22(+7.38%)
Sep 30, 2019 2.958 2.997 2.890 2.980 2,758 -0.02(-0.67%)
Sep 27, 2019 2.880 3.000 2.880 3.000 1,400 +0.04(+1.35%)
Sep 26, 2019 2.910 2.960 2.900 2.960 685 -0.05(-1.66%)
Sep 25, 2019 3.000 3.030 2.980 3.010 663 -0.01(-0.33%)
Sep 24, 2019 3.100 3.115 3.010 3.020 2,083 -0.24(-7.36%)
Sep 23, 2019 3.130 3.260 3.100 3.260 1,313 +0.06(+1.87%)
Sep 20, 2019 3.220 3.438 3.200 3.200 3,800 +0.07(+2.24%)
Sep 19, 2019 3.220 3.290 3.100 3.130 5,590 -0.19(-5.72%)
Sep 18, 2019 3.300 3.320 3.200 3.320 1,457 +0.06(+1.84%)
Sep 17, 2019 3.280 3.425 3.250 3.260 9,269 -0.13(-3.85%)
Sep 16, 2019 3.500 3.763 3.280 3.390 2,705 +0.01(+0.31%)
Sep 13, 2019 3.400 3.400 3.370 3.380 1,200 -0.07(-2.03%)
Sep 12, 2019 3.530 3.851 3.420 3.450 2,137 +0.11(+3.29%)
Sep 11, 2019 3.530 3.700 3.317 3.340 3,568 -0.04(-1.18%)
Sep 10, 2019 3.600 3.600 3.200 3.380 4,393 -0.21(-5.85%)
Sep 09, 2019 3.690 3.690 3.590 3.590 1,909 -0.01(-0.28%)
Sep 06, 2019 3.640 3.900 3.590 3.600 2,600 +0.01(+0.28%)
Sep 05, 2019 3.690 3.841 3.590 3.590 2,447 -0.13(-3.49%)
Sep 04, 2019 3.500 4.000 3.470 3.720 27,251 +0.52(+16.25%)
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.