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 (%)
Jun 28, 2019 2.570 2.570 2.180 2.520 8,700 -0.12(-4.51%)
Jun 27, 2019 2.643 2.650 2.620 2.639 13,881 -0.07(-2.61%)
Jun 26, 2019 2.633 2.720 2.620 2.710 13,060 +0.06(+2.25%)
Jun 25, 2019 2.670 2.750 2.650 2.650 13,428 -0.02(-0.75%)
Jun 24, 2019 2.960 2.990 2.520 2.670 29,376 -0.32(-10.70%)
Jun 21, 2019 2.960 3.140 2.960 2.990 4,400 +0.02(+0.67%)
Jun 20, 2019 2.970 3.050 2.950 2.970 17,565 +0.00(+0.00%)
Jun 19, 2019 2.950 3.050 2.950 2.970 12,987 +0.11(+3.85%)
Jun 18, 2019 3.190 3.190 2.843 2.860 25,965 -0.31(-9.79%)
Jun 17, 2019 3.400 3.500 3.150 3.170 12,976 -0.22(-6.48%)
Jun 14, 2019 3.490 3.500 3.390 3.390 2,100 -0.02(-0.59%)
Jun 13, 2019 4.100 4.100 3.340 3.410 42,012 -0.51(-13.01%)
Jun 12, 2019 3.990 4.048 3.900 3.920 8,223 +0.02(+0.51%)
Jun 11, 2019 3.900 3.981 3.900 3.900 6,476 -0.01(-0.26%)
Jun 10, 2019 4.020 4.088 3.900 3.910 4,938 -0.09(-2.25%)
Jun 07, 2019 3.940 4.330 3.940 4.000 7,600 -0.20(-4.76%)
Jun 06, 2019 4.230 4.251 4.200 4.200 5,053 -0.07(-1.64%)
Jun 05, 2019 4.410 4.500 4.250 4.270 20,014 -0.43(-9.15%)
Jun 04, 2019 4.080 4.980 3.890 4.700 21,819 +0.51(+12.17%)
Jun 03, 2019 4.160 4.435 4.050 4.190 15,865 -0.06(-1.41%)
May 31, 2019 4.150 4.330 4.150 4.250 2,600 -0.22(-5.03%)
May 30, 2019 4.400 4.650 4.200 4.475 11,429 +0.13(+2.99%)
May 29, 2019 4.640 4.640 4.196 4.345 4,417 -0.11(-2.36%)
May 28, 2019 4.460 4.760 4.450 4.450 4,679 -0.25(-5.32%)
May 24, 2019 4.420 4.750 4.330 4.700 26,700 +0.21(+4.68%)
May 23, 2019 4.774 4.898 4.280 4.490 22,021 -0.51(-10.20%)
May 22, 2019 4.760 5.000 4.750 5.000 9,933 +0.22(+4.60%)
May 21, 2019 4.800 4.964 4.750 4.780 6,994 -0.14(-2.85%)
May 20, 2019 5.416 5.416 4.750 4.920 61,294 -0.48(-8.89%)
May 17, 2019 5.440 5.560 5.220 5.400 28,900 +0.25(+4.85%)
May 16, 2019 5.160 5.324 5.150 5.150 17,369 +0.03(+0.59%)
May 15, 2019 5.190 5.360 5.120 5.120 8,155 -0.15(-2.88%)
May 14, 2019 5.320 5.433 5.200 5.272 8,085 +0.02(+0.42%)
May 13, 2019 5.350 5.500 5.150 5.250 19,407 -0.17(-3.14%)
May 10, 2019 5.360 5.842 5.360 5.420 43,600 +0.15(+2.85%)
May 09, 2019 5.150 5.450 5.150 5.270 34,030 +0.05(+0.96%)
May 08, 2019 4.850 5.380 4.850 5.220 19,414 +0.49(+10.36%)
May 07, 2019 5.250 5.520 4.670 4.730 29,765 -0.03(-0.73%)
May 06, 2019 5.050 5.070 4.750 4.765 34,661 -0.29(-5.65%)
May 03, 2019 4.900 5.190 4.720 5.050 46,600 +0.10(+2.02%)
May 02, 2019 4.910 5.200 4.900 4.950 30,413 -0.08(-1.59%)
May 01, 2019 5.510 5.510 5.000 5.030 45,729 -0.57(-10.18%)
Apr 30, 2019 5.980 6.000 5.500 5.600 40,680 -0.10(-1.75%)
Apr 29, 2019 6.040 6.070 5.600 5.700 31,923 -0.05(-0.87%)
Apr 26, 2019 5.920 6.205 5.670 5.750 38,600 -0.17(-2.87%)
Apr 25, 2019 6.550 6.570 5.240 5.920 93,960 -0.58(-8.92%)
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.