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 )

3.128 +0.168 (+5.67%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 15, 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 (%)
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%)
May 02, 2022 0.6201 0.6280 0.5900 0.6328 968,692 +0.01(+2.08%)
Apr 29, 2022 0.6808 0.7000 0.5900 0.6199 1,448,052 -0.05(-7.26%)
Apr 28, 2022 0.7000 0.7300 0.6600 0.6684 711,268 -0.01(-2.14%)
Apr 27, 2022 0.6900 0.7295 0.6800 0.6830 538,570 -0.01(-1.39%)
Apr 26, 2022 0.6905 0.7280 0.6500 0.6926 1,321,944 -0.02(-3.13%)
Apr 25, 2022 0.7562 0.7600 0.7020 0.7150 1,559,330 -0.03(-3.38%)
Apr 22, 2022 0.7606 0.7642 0.7304 0.7400 686,138 -0.02(-2.63%)
Apr 21, 2022 0.8201 0.8400 0.7510 0.7600 707,086 -0.05(-6.40%)
Apr 20, 2022 0.9000 0.9000 0.7900 0.8120 1,259,211 -0.07(-8.28%)
Apr 19, 2022 0.9000 0.9101 0.8730 0.8853 238,358 -0.01(-0.65%)
Apr 18, 2022 0.9100 0.9600 0.8702 0.8911 455,228 -0.02(-2.62%)
Apr 14, 2022 0.9184 0.9384 0.9010 0.9151 704,675 -0.01(-1.60%)
Apr 13, 2022 0.8800 0.9300 0.8500 0.9300 255,209 +0.05(+5.47%)
Apr 12, 2022 0.9100 0.9397 0.8818 0.8818 360,417 -0.04(-4.80%)
Apr 11, 2022 0.9805 0.9976 0.9111 0.9263 391,503 -0.06(-6.43%)
Apr 08, 2022 1.010 1.020 0.9500 0.9900 312,770 -0.03(-2.94%)
Apr 07, 2022 0.9767 1.040 0.9702 1.020 284,633 +0.03(+3.14%)
Apr 06, 2022 1.050 1.050 0.9200 0.9889 823,328 -0.05(-4.91%)
Apr 05, 2022 1.100 1.100 1.040 1.040 770,575 -0.03(-2.80%)
Apr 04, 2022 1.130 1.130 1.050 1.070 1,068,632 -0.03(-2.73%)
Apr 01, 2022 1.100 1.130 1.060 1.100 505,027 -0.02(-1.79%)
Mar 31, 2022 1.070 1.170 1.070 1.120 862,847 +0.08(+7.69%)
Mar 30, 2022 1.200 1.240 1.030 1.040 4,398,297 -0.28(-21.21%)
Mar 29, 2022 1.250 1.340 1.250 1.320 193,066 +0.03(+2.33%)
Mar 28, 2022 1.440 1.440 1.250 1.290 226,135 -0.13(-9.15%)
Mar 25, 2022 1.290 1.420 1.200 1.420 362,680 +0.18(+14.52%)
Mar 24, 2022 1.180 1.320 1.160 1.240 695,456 +0.05(+4.20%)
Mar 23, 2022 1.200 1.240 1.137 1.190 658,567 -0.01(-0.83%)
Mar 22, 2022 1.230 1.230 1.190 1.200 225,602 -0.01(-0.83%)
Mar 21, 2022 1.270 1.270 1.190 1.210 124,834 -0.12(-9.02%)
Mar 18, 2022 1.320 1.360 1.290 1.330 415,761 +0.00(+0.00%)
Mar 17, 2022 1.300 1.350 1.280 1.330 160,652 +0.02(+1.53%)
Mar 16, 2022 1.300 1.330 1.260 1.310 129,154 +0.01(+0.77%)
Mar 15, 2022 1.220 1.300 1.200 1.300 758,804 +0.09(+7.44%)
Mar 14, 2022 1.330 1.353 1.200 1.210 107,117 -0.14(-10.37%)
Mar 11, 2022 1.380 1.470 1.340 1.350 132,963 -0.03(-2.17%)
Mar 10, 2022 1.400 1.450 1.370 1.380 134,706 -0.08(-5.48%)
Mar 09, 2022 1.470 1.540 1.400 1.460 1,062,121 +0.00(+0.00%)
Mar 08, 2022 1.270 1.560 1.236 1.460 742,278 +0.18(+14.06%)
Mar 07, 2022 1.170 1.380 1.160 1.280 493,441 +0.13(+11.30%)
Mar 04, 2022 1.150 1.240 1.150 1.150 153,067 -0.04(-3.36%)
Mar 03, 2022 1.190 1.200 1.150 1.190 202,899 +0.00(+0.00%)
Mar 02, 2022 1.240 1.250 1.180 1.190 171,492 -0.04(-3.25%)
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.