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 30, 2020 2.940 3.460 2.836 3.060 355,720 +0.12(+4.08%)
Jun 29, 2020 3.130 3.155 2.930 2.940 184,020 -0.16(-5.16%)
Jun 26, 2020 3.150 3.190 2.960 3.100 184,700 +0.10(+3.33%)
Jun 25, 2020 3.150 3.360 2.950 3.000 224,881 -0.06(-1.96%)
Jun 24, 2020 3.070 3.334 2.950 3.060 259,520 -0.08(-2.55%)
Jun 23, 2020 3.400 3.700 3.010 3.140 503,548 -0.24(-7.10%)
Jun 22, 2020 3.040 3.520 3.030 3.380 617,093 -0.02(-0.59%)
Jun 19, 2020 2.800 4.250 2.800 3.400 2,114,400 +0.65(+23.64%)
Jun 18, 2020 2.710 2.860 2.650 2.750 306,354 -0.05(-1.79%)
Jun 17, 2020 2.780 2.980 2.740 2.800 224,708 +0.03(+1.08%)
Jun 16, 2020 2.740 2.900 2.640 2.770 171,935 -0.11(-3.82%)
Jun 15, 2020 2.660 2.920 2.570 2.880 117,858 +0.08(+2.86%)
Jun 12, 2020 2.770 3.000 2.610 2.800 206,800 +0.02(+0.72%)
Jun 11, 2020 2.380 3.200 2.350 2.780 474,323 +0.33(+13.47%)
Jun 10, 2020 2.510 2.600 2.400 2.450 293,462 -0.15(-5.77%)
Jun 09, 2020 2.650 2.680 2.450 2.600 196,829 -0.09(-3.35%)
Jun 08, 2020 2.800 2.800 2.340 2.690 496,352 -0.12(-4.27%)
Jun 05, 2020 2.700 2.980 2.650 2.810 1,762,300 -0.24(-7.87%)
Jun 04, 2020 2.900 4.020 2.720 3.050 3,867,657 +1.09(+55.61%)
Jun 03, 2020 1.600 2.000 1.520 1.960 536,242 +0.06(+3.16%)
Jun 02, 2020 1.280 2.330 1.270 1.900 2,498,178 +0.63(+49.61%)
Jun 01, 2020 1.240 1.270 1.200 1.270 72,655 +0.00(+0.00%)
May 29, 2020 1.250 1.280 1.200 1.270 107,800 +0.02(+1.60%)
May 28, 2020 1.260 1.290 1.220 1.250 46,932 +0.02(+1.63%)
May 27, 2020 1.290 1.290 1.220 1.230 33,815 -0.03(-2.38%)
May 26, 2020 1.200 1.270 1.200 1.260 44,566 +0.05(+4.13%)
May 22, 2020 1.200 1.249 1.190 1.210 36,400 -0.02(-1.69%)
May 21, 2020 1.240 1.290 1.200 1.231 31,210 -0.04(-3.28%)
May 20, 2020 1.310 1.335 1.190 1.272 104,231 -0.08(-5.74%)
May 19, 2020 1.320 1.370 1.270 1.350 31,768 +0.00(+0.00%)
May 18, 2020 1.360 1.360 1.280 1.350 93,678 -0.01(-0.74%)
May 15, 2020 1.290 1.360 1.270 1.360 54,900 +0.07(+5.43%)
May 14, 2020 1.350 1.350 1.180 1.290 72,166 +0.01(+0.78%)
May 13, 2020 1.340 1.400 1.210 1.280 87,922 -0.09(-6.57%)
May 12, 2020 1.290 1.385 1.260 1.370 80,417 +0.12(+9.60%)
May 11, 2020 1.170 1.290 1.170 1.250 45,614 +0.03(+2.46%)
May 08, 2020 1.200 1.230 1.130 1.220 54,200 +0.05(+4.27%)
May 07, 2020 1.180 1.300 1.160 1.170 55,393 -0.01(-0.85%)
May 06, 2020 1.250 1.300 1.130 1.180 116,219 -0.04(-3.28%)
May 05, 2020 1.320 1.380 1.220 1.220 54,005 -0.04(-3.17%)
May 04, 2020 1.360 1.390 1.260 1.260 90,560 +0.11(+9.57%)
May 01, 2020 1.390 1.390 1.120 1.150 87,400 -0.22(-16.06%)
Apr 30, 2020 1.240 1.370 1.210 1.370 102,051 +0.14(+11.38%)
Apr 29, 2020 1.260 1.290 1.200 1.230 105,488 +0.03(+2.50%)
Apr 28, 2020 1.220 1.330 1.200 1.200 92,743 -0.05(-4.00%)
Apr 27, 2020 1.310 1.310 1.230 1.250 85,790 -0.06(-4.58%)
Apr 24, 2020 1.330 1.340 1.250 1.310 86,600 +0.01(+0.77%)
Apr 23, 2020 1.410 1.410 1.300 1.300 38,885 -0.05(-3.71%)
Apr 22, 2020 1.300 1.460 1.220 1.350 90,152 +0.13(+10.66%)
Apr 21, 2020 1.326 1.333 1.210 1.220 108,616 -0.10(-7.58%)
Apr 20, 2020 1.400 1.461 1.240 1.320 69,696 -0.02(-1.49%)
Apr 17, 2020 1.570 1.585 1.330 1.340 215,900 -0.16(-10.67%)
Apr 16, 2020 1.600 1.800 1.290 1.500 747,435 +0.43(+40.19%)
Apr 15, 2020 1.140 1.170 1.030 1.070 86,450 -0.03(-2.73%)
Apr 14, 2020 1.210 1.270 1.040 1.100 85,992 -0.10(-8.33%)
Apr 13, 2020 1.240 1.250 1.050 1.200 27,859 +0.01(+0.84%)
Apr 09, 2020 1.130 1.233 1.100 1.190 25,200 +0.06(+5.31%)
Apr 08, 2020 1.060 1.200 1.060 1.130 9,226 +0.07(+6.58%)
Apr 07, 2020 1.085 1.190 1.020 1.060 23,431 -0.12(-10.53%)
Apr 06, 2020 1.100 1.200 1.060 1.185 23,948 +0.19(+18.50%)
Apr 03, 2020 1.070 1.070 0.9749 1.000 4,800 -0.03(-2.91%)
Apr 02, 2020 0.9500 1.060 0.9500 1.030 4,690 +0.01(+0.49%)
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.