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 )

3.040 -0.220 (-6.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 29, 2023 1.340 1.340 1.260 1.290 590,500 -0.02(-1.53%)
Sep 28, 2023 1.350 1.360 1.290 1.310 650,743 -0.03(-2.60%)
Sep 27, 2023 1.360 1.399 1.330 1.345 414,103 +0.01(+1.13%)
Sep 26, 2023 1.350 1.360 1.300 1.330 346,067 +0.00(+0.00%)
Sep 25, 2023 1.380 1.349 1.310 1.330 449,975 -0.02(-1.48%)
Sep 22, 2023 1.340 1.370 1.330 1.350 189,632 +0.02(+1.50%)
Sep 21, 2023 1.400 1.411 1.320 1.330 432,793 -0.08(-5.67%)
Sep 20, 2023 1.460 1.490 1.400 1.410 500,885 -0.06(-4.08%)
Sep 19, 2023 1.480 1.540 1.450 1.470 426,750 +0.01(+0.68%)
Sep 18, 2023 1.680 1.680 1.450 1.460 751,503 -0.10(-6.41%)
Sep 15, 2023 1.590 1.610 1.530 1.560 497,424 -0.04(-2.50%)
Sep 14, 2023 1.460 1.610 1.450 1.600 687,741 +0.16(+11.11%)
Sep 13, 2023 1.420 1.460 1.390 1.440 493,298 +0.04(+2.86%)
Sep 12, 2023 1.390 1.410 1.340 1.400 385,160 +0.02(+1.45%)
Sep 11, 2023 1.390 1.420 1.350 1.380 592,178 -0.03(-2.13%)
Sep 08, 2023 1.420 1.440 1.380 1.410 263,013 -0.02(-1.40%)
Sep 07, 2023 1.390 1.430 1.350 1.430 345,091 +0.02(+1.78%)
Sep 06, 2023 1.410 1.479 1.360 1.405 396,412 -0.03(-2.43%)
Sep 05, 2023 1.480 1.490 1.440 1.440 349,474 +0.00(+0.00%)
Sep 01, 2023 1.370 1.480 1.350 1.440 557,931 +0.07(+5.11%)
Aug 31, 2023 1.390 1.430 1.350 1.370 375,856 -0.03(-2.14%)
Aug 30, 2023 1.450 1.490 1.323 1.400 1,237,660 -0.06(-4.11%)
Aug 29, 2023 1.700 1.770 1.410 1.460 2,290,732 -0.21(-12.57%)
Aug 28, 2023 1.630 1.700 1.560 1.670 1,699,651 +0.07(+4.37%)
Aug 25, 2023 1.420 1.630 1.400 1.600 1,708,937 +0.20(+14.29%)
Aug 24, 2023 1.390 1.540 1.370 1.400 1,271,674 +0.00(+0.00%)
Aug 23, 2023 1.350 1.450 1.271 1.400 3,879,921 +0.16(+12.90%)
Aug 22, 2023 1.280 1.280 1.220 1.240 528,977 -0.01(-0.80%)
Aug 21, 2023 1.250 1.270 1.230 1.250 384,913 +0.00(+0.00%)
Aug 18, 2023 1.250 1.270 1.230 1.250 438,936 +0.00(+0.00%)
Aug 17, 2023 1.290 1.300 1.245 1.250 546,547 -0.03(-2.34%)
Aug 16, 2023 1.260 1.290 1.250 1.280 396,626 +0.02(+1.59%)
Aug 15, 2023 1.250 1.290 1.250 1.260 431,969 +0.01(+0.80%)
Aug 14, 2023 1.240 1.275 1.200 1.250 435,509 +0.01(+0.81%)
Aug 11, 2023 1.250 1.260 1.205 1.240 491,218 +0.05(+4.20%)
Aug 10, 2023 1.250 1.280 1.170 1.190 841,384 -0.08(-6.30%)
Aug 09, 2023 1.248 1.300 1.240 1.270 653,196 +0.03(+2.42%)
Aug 08, 2023 1.210 1.270 1.210 1.240 204,549 +0.01(+0.81%)
Aug 07, 2023 1.220 1.240 1.210 1.230 332,385 -0.03(-2.38%)
Aug 04, 2023 1.287 1.287 1.235 1.260 424,366 +0.02(+1.61%)
Aug 03, 2023 1.240 1.280 1.200 1.240 440,260 +0.00(+0.00%)
Aug 02, 2023 1.340 1.340 1.230 1.240 485,904 -0.11(-8.15%)
Aug 01, 2023 1.330 1.350 1.280 1.350 579,067 +0.02(+1.50%)
Jul 31, 2023 1.230 1.340 1.190 1.330 822,795 +0.07(+5.56%)
Jul 28, 2023 1.180 1.285 1.180 1.260 1,839,565 +0.08(+6.78%)
Jul 27, 2023 1.170 1.180 1.130 1.180 879,459 +0.03(+2.61%)
Jul 26, 2023 1.160 1.219 1.130 1.150 512,531 -0.01(-0.86%)
Jul 25, 2023 1.190 1.230 1.095 1.160 1,684,986 -0.06(-4.92%)
Jul 24, 2023 1.300 1.300 1.180 1.220 10,681,125 -0.07(-5.43%)
Jul 21, 2023 1.250 1.320 1.220 1.290 540,578 +0.05(+4.03%)
Jul 20, 2023 1.250 1.265 1.220 1.240 784,782 +0.00(+0.00%)
Jul 19, 2023 1.250 1.298 1.237 1.240 466,045 -0.02(-1.59%)
Jul 18, 2023 1.210 1.320 1.210 1.260 1,027,519 +0.04(+3.28%)
Jul 17, 2023 1.240 1.275 1.210 1.220 712,855 -0.03(-2.40%)
Jul 14, 2023 1.310 1.325 1.240 1.250 803,336 -0.06(-4.58%)
Jul 13, 2023 1.320 1.320 1.250 1.310 584,902 +0.02(+1.55%)
Jul 12, 2023 1.300 1.310 1.260 1.290 688,759 +0.01(+0.78%)
Jul 11, 2023 1.320 1.350 1.280 1.280 762,432 -0.03(-2.29%)
Jul 10, 2023 1.310 1.360 1.290 1.310 601,416 -0.01(-0.76%)
Jul 07, 2023 1.250 1.329 1.240 1.320 1,046,489 +0.09(+7.32%)
Jul 06, 2023 1.250 1.275 1.230 1.230 723,209 -0.05(-3.91%)
Jul 05, 2023 1.300 1.300 1.260 1.280 634,893 -0.01(-0.78%)
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.