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 )

3.095 -0.175 (-5.35%)
Streaming Delayed Price Updated: 12:12 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 30, 2020 2.380 2.480 2.270 2.440 290,332 +0.00(+0.21%)
Nov 27, 2020 2.350 2.450 2.320 2.435 131,900 +0.06(+2.74%)
Nov 25, 2020 2.370 2.500 2.370 2.370 104,200 +0.01(+0.42%)
Nov 24, 2020 2.320 2.500 2.270 2.360 281,782 +0.03(+1.29%)
Nov 23, 2020 2.400 2.400 2.280 2.330 359,004 -0.07(-2.92%)
Nov 20, 2020 2.430 2.530 2.370 2.400 286,600 -0.06(-2.44%)
Nov 19, 2020 2.450 2.490 2.330 2.460 115,024 +0.03(+1.23%)
Nov 18, 2020 2.380 2.450 2.340 2.430 166,691 +0.06(+2.53%)
Nov 17, 2020 2.400 2.400 2.260 2.370 114,775 +0.01(+0.42%)
Nov 16, 2020 2.400 2.450 2.300 2.360 66,127 +0.04(+1.72%)
Nov 13, 2020 2.340 2.380 2.260 2.320 86,600 +0.00(+0.00%)
Nov 12, 2020 2.350 2.400 2.290 2.320 86,819 -0.05(-2.11%)
Nov 11, 2020 2.300 2.430 2.250 2.370 124,294 -0.05(-2.07%)
Nov 10, 2020 2.410 2.440 2.320 2.420 42,234 +0.01(+0.41%)
Nov 09, 2020 2.480 2.500 2.400 2.410 92,150 -0.04(-1.63%)
Nov 06, 2020 2.530 2.540 2.420 2.450 79,600 -0.03(-1.21%)
Nov 05, 2020 2.440 2.500 2.320 2.480 110,813 +0.04(+1.64%)
Nov 04, 2020 2.450 2.570 2.370 2.440 165,710 -0.03(-1.21%)
Nov 03, 2020 2.430 2.500 2.390 2.470 44,142 +0.04(+1.65%)
Nov 02, 2020 2.390 2.430 2.370 2.430 66,733 +0.06(+2.53%)
Oct 30, 2020 2.430 2.440 2.315 2.370 41,900 -0.04(-1.66%)
Oct 29, 2020 2.330 2.430 2.280 2.410 39,052 +0.03(+1.26%)
Oct 28, 2020 2.360 2.470 2.260 2.380 88,744 -0.09(-3.64%)
Oct 27, 2020 2.500 2.560 2.350 2.470 34,296 -0.01(-0.40%)
Oct 26, 2020 2.550 2.565 2.410 2.480 121,496 -0.11(-4.25%)
Oct 23, 2020 2.600 2.600 2.380 2.590 125,700 +0.03(+1.17%)
Oct 22, 2020 2.620 2.680 2.505 2.560 100,760 -0.04(-1.54%)
Oct 21, 2020 2.620 2.650 2.520 2.600 80,475 -0.01(-0.38%)
Oct 20, 2020 2.570 2.630 2.500 2.610 148,668 +0.06(+2.35%)
Oct 19, 2020 2.500 2.600 2.450 2.550 327,644 +0.13(+5.37%)
Oct 16, 2020 2.370 2.485 2.360 2.420 37,000 +0.02(+0.83%)
Oct 15, 2020 2.260 2.500 2.210 2.400 176,774 +0.10(+4.35%)
Oct 14, 2020 2.170 2.430 2.140 2.300 294,470 +0.10(+4.55%)
Oct 13, 2020 2.170 2.275 2.100 2.200 155,502 +0.06(+2.80%)
Oct 12, 2020 2.190 2.320 2.080 2.140 301,129 -0.08(-3.60%)
Oct 09, 2020 2.350 2.490 2.070 2.220 382,900 -0.08(-3.48%)
Oct 08, 2020 2.380 2.380 2.270 2.300 106,474 +0.03(+1.32%)
Oct 07, 2020 2.250 2.390 2.250 2.270 192,885 -0.01(-0.44%)
Oct 06, 2020 2.470 2.570 2.220 2.280 492,395 -0.16(-6.56%)
Oct 05, 2020 2.540 2.630 2.420 2.440 336,766 -0.01(-0.41%)
Oct 02, 2020 2.500 2.685 2.450 2.450 180,800 -0.10(-3.92%)
Oct 01, 2020 2.520 2.620 2.520 2.550 87,562 -0.07(-2.67%)
Sep 30, 2020 2.550 2.685 2.550 2.620 53,843 +0.07(+2.75%)
Sep 29, 2020 2.750 2.750 2.550 2.550 152,478 -0.02(-0.78%)
Sep 28, 2020 2.690 2.690 2.500 2.570 87,816 -0.05(-1.91%)
Sep 25, 2020 2.630 2.710 2.530 2.620 105,200 -0.02(-0.76%)
Sep 24, 2020 2.690 2.800 2.600 2.640 175,498 -0.13(-4.69%)
Sep 23, 2020 2.850 2.899 2.760 2.770 56,105 -0.10(-3.48%)
Sep 22, 2020 2.860 3.010 2.800 2.870 82,103 +0.01(+0.35%)
Sep 21, 2020 2.960 2.965 2.780 2.860 68,636 -0.12(-4.03%)
Sep 18, 2020 2.960 3.070 2.960 2.980 65,900 -0.02(-0.67%)
Sep 17, 2020 3.000 3.050 2.850 3.000 173,507 -0.02(-0.66%)
Sep 16, 2020 2.980 3.100 2.980 3.020 168,491 +0.08(+2.72%)
Sep 15, 2020 3.000 3.100 2.920 2.940 78,891 -0.06(-2.00%)
Sep 14, 2020 3.080 3.090 2.910 3.000 322,056 +0.04(+1.35%)
Sep 11, 2020 2.710 3.010 2.710 2.960 333,600 +0.25(+9.23%)
Sep 10, 2020 2.780 2.890 2.450 2.710 393,996 -0.04(-1.45%)
Sep 09, 2020 2.840 2.900 2.697 2.750 348,226 +0.08(+3.00%)
Sep 08, 2020 2.650 2.810 2.600 2.670 156,334 -0.07(-2.55%)
Sep 04, 2020 2.820 2.967 2.650 2.740 234,600 -0.10(-3.52%)
Sep 03, 2020 2.930 3.000 2.795 2.840 189,160 -0.10(-3.40%)
Sep 02, 2020 2.880 3.030 2.880 2.940 127,149 -0.01(-0.34%)
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.