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 (%)
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%)
Jul 01, 2022 1.160 1.400 1.130 1.390 4,212,991 +0.27(+24.11%)
Jun 30, 2022 1.310 1.320 1.110 1.120 4,446,487 -0.23(-17.04%)
Jun 29, 2022 1.480 1.480 1.310 1.350 3,045,247 -0.16(-10.60%)
Jun 28, 2022 1.460 1.540 1.400 1.510 2,743,387 -0.04(-2.58%)
Jun 27, 2022 1.440 1.710 1.330 1.550 6,150,238 +0.02(+1.31%)
Jun 24, 2022 1.380 1.620 1.250 1.530 7,910,013 +0.12(+8.51%)
Jun 23, 2022 1.390 1.450 1.210 1.410 9,173,684 -0.04(-2.76%)
Jun 22, 2022 1.650 1.680 1.340 1.450 22,327,648 -0.24(-14.20%)
Jun 21, 2022 1.500 1.850 1.291 1.690 54,870,792 +0.39(+30.00%)
Jun 17, 2022 1.190 1.580 1.180 1.300 137,044,688 +0.50(+62.50%)
Jun 16, 2022 0.7000 0.8000 0.6429 0.8000 1,185,931 +0.11(+16.03%)
Jun 15, 2022 0.6404 0.6900 0.6350 0.6895 732,947 +0.05(+8.50%)
Jun 14, 2022 0.5711 0.6544 0.5601 0.6355 920,216 +0.04(+6.13%)
Jun 13, 2022 0.5875 0.6224 0.5701 0.5988 1,202,299 -0.06(-8.87%)
Jun 10, 2022 0.6200 0.6650 0.6100 0.6571 623,783 -0.03(-4.77%)
Jun 09, 2022 0.6308 0.7098 0.6308 0.6900 2,065,976 +0.05(+7.85%)
Jun 08, 2022 0.6200 0.6398 0.6000 0.6398 269,999 +0.01(+2.37%)
Jun 07, 2022 0.5500 0.6500 0.5250 0.6250 695,185 +0.07(+12.82%)
Jun 06, 2022 0.5700 0.5800 0.5330 0.5540 521,261 -0.02(-2.81%)
Jun 03, 2022 0.5028 0.5800 0.4975 0.5700 1,101,861 +0.07(+13.98%)
Jun 02, 2022 0.5395 0.5395 0.4410 0.5001 1,836,270 -0.03(-5.12%)
Jun 01, 2022 0.5100 0.5395 0.5000 0.5271 472,451 +0.02(+4.29%)
May 31, 2022 0.5256 0.5500 0.4810 0.5054 654,782 -0.02(-2.99%)
May 27, 2022 0.5300 0.5400 0.4643 0.5210 1,235,874 +0.04(+8.77%)
May 26, 2022 0.4800 0.5424 0.4601 0.4790 405,748 -0.01(-1.58%)
May 25, 2022 0.4882 0.4901 0.4508 0.4867 265,833 +0.01(+2.72%)
May 24, 2022 0.5200 0.5500 0.4311 0.4738 1,294,448 -0.05(-9.06%)
May 23, 2022 0.5300 0.5496 0.5067 0.5210 569,988 -0.01(-2.23%)
May 20, 2022 0.4900 0.5700 0.4900 0.5329 895,905 +0.04(+8.76%)
May 19, 2022 0.4800 0.5076 0.4700 0.4900 610,573 +0.01(+1.34%)
May 18, 2022 0.4200 0.5100 0.4000 0.4835 1,013,800 +0.05(+12.44%)
May 17, 2022 0.4370 0.4569 0.4300 0.4300 529,288 -0.01(-1.53%)
May 16, 2022 0.4100 0.4400 0.3900 0.4367 1,016,679 +0.05(+11.97%)
May 13, 2022 0.3500 0.4215 0.3500 0.3900 1,011,552 +0.03(+8.33%)
May 12, 2022 0.3118 0.3710 0.3010 0.3600 5,004,133 +0.03(+9.09%)
May 11, 2022 0.3800 0.3800 0.3031 0.3300 6,455,652 -0.10(-23.08%)
May 10, 2022 0.4000 0.4597 0.3847 0.4290 2,460,805 +0.03(+7.25%)
May 09, 2022 0.5801 0.5857 0.3800 0.4000 8,844,917 -0.18(-31.30%)
May 06, 2022 0.6000 0.6171 0.5600 0.5822 1,242,980 -0.01(-1.97%)
May 05, 2022 0.6200 0.6306 0.5915 0.5939 420,364 -0.01(-1.35%)
May 04, 2022 0.6500 0.6880 0.6007 0.6020 550,190 -0.03(-4.44%)
May 03, 2022 0.6377 0.6660 0.5999 0.6300 716,505 -0.00(-0.44%)
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.