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 )

2.650 +0.070 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 2.560 2.675 2.525 2.650 814,677 +0.07(+2.71%)
Apr 17, 2024 2.700 2.710 2.590 2.580 601,085 -0.11(-4.09%)
Apr 16, 2024 2.680 2.700 2.610 2.690 591,800 +0.02(+0.75%)
Apr 15, 2024 2.680 2.720 2.605 2.670 1,251,329 -0.05(-1.84%)
Apr 12, 2024 2.800 2.820 2.640 2.720 1,311,047 -0.02(-0.73%)
Apr 11, 2024 2.960 2.997 2.720 2.740 1,651,152 -0.20(-6.80%)
Apr 10, 2024 3.030 3.070 2.930 2.940 776,111 -0.19(-6.07%)
Apr 09, 2024 3.180 3.180 2.984 3.130 851,304 -0.04(-1.26%)
Apr 08, 2024 3.270 3.270 3.140 3.170 628,091 -0.12(-3.65%)
Apr 05, 2024 3.230 3.360 3.180 3.290 710,458 +0.03(+0.92%)
Apr 04, 2024 3.460 3.468 3.190 3.260 952,019 -0.15(-4.40%)
Apr 03, 2024 3.380 3.480 3.320 3.410 604,605 +0.03(+0.89%)
Apr 02, 2024 3.400 3.409 3.250 3.380 877,297 -0.03(-0.88%)
Apr 01, 2024 3.350 3.475 3.200 3.410 933,227 +0.11(+3.33%)
Mar 28, 2024 3.100 3.450 3.050 3.300 2,282,523 +0.30(+10.00%)
Mar 27, 2024 3.000 3.090 2.920 3.000 448,477 +0.05(+1.69%)
Mar 26, 2024 2.980 3.100 2.915 2.950 990,165 -0.02(-0.67%)
Mar 25, 2024 2.980 3.005 2.860 2.970 1,310,300 -0.01(-0.34%)
Mar 22, 2024 2.990 3.040 2.859 2.980 1,869,351 +0.02(+0.68%)
Mar 21, 2024 3.080 3.110 2.960 2.960 1,020,699 -0.14(-4.52%)
Mar 20, 2024 3.020 3.120 2.970 3.100 851,775 +0.06(+1.97%)
Mar 19, 2024 3.090 3.130 3.000 3.040 671,002 -0.05(-1.62%)
Mar 18, 2024 3.030 3.135 2.990 3.090 823,114 -0.02(-0.64%)
Mar 15, 2024 3.050 3.120 2.940 3.110 1,596,280 -0.03(-0.96%)
Mar 14, 2024 3.110 3.200 3.010 3.140 1,556,600 -0.05(-1.57%)
Mar 13, 2024 3.500 3.590 2.990 3.190 3,446,706 -0.31(-8.86%)
Mar 12, 2024 3.615 3.630 3.490 3.500 757,292 -0.05(-1.41%)
Mar 11, 2024 3.520 3.620 3.520 3.550 701,471 -0.03(-0.84%)
Mar 08, 2024 3.620 3.730 3.510 3.580 1,249,913 -0.06(-1.65%)
Mar 07, 2024 3.740 3.750 3.640 3.640 738,058 -0.09(-2.41%)
Mar 06, 2024 3.740 3.805 3.630 3.730 929,750 -0.01(-0.27%)
Mar 05, 2024 3.860 3.900 3.690 3.740 893,232 -0.12(-3.11%)
Mar 04, 2024 3.990 3.990 3.770 3.860 1,214,311 -0.11(-2.77%)
Mar 01, 2024 3.790 4.070 3.765 3.970 2,501,636 +0.17(+4.47%)
Feb 29, 2024 3.800 3.905 3.710 3.800 1,538,721 +0.07(+1.88%)
Feb 28, 2024 3.900 3.910 3.685 3.730 1,381,578 -0.14(-3.62%)
Feb 27, 2024 3.670 4.000 3.630 3.870 2,649,516 +0.22(+6.03%)
Feb 26, 2024 3.670 3.835 3.620 3.650 926,798 -0.03(-0.82%)
Feb 23, 2024 3.500 3.800 3.435 3.680 1,972,940 +0.21(+6.05%)
Feb 22, 2024 3.550 3.660 3.450 3.470 1,359,861 -0.07(-1.98%)
Feb 21, 2024 3.550 3.640 3.440 3.540 1,198,372 -0.04(-1.12%)
Feb 20, 2024 3.740 3.760 3.510 3.580 1,068,662 -0.13(-3.50%)
Feb 16, 2024 3.710 3.865 3.600 3.710 1,416,617 +0.02(+0.54%)
Feb 15, 2024 3.650 3.790 3.590 3.690 2,380,586 +0.06(+1.65%)
Feb 14, 2024 3.700 3.800 3.570 3.630 2,251,495 -0.06(-1.63%)
Feb 13, 2024 3.800 3.850 3.620 3.690 1,595,513 -0.20(-5.14%)
Feb 12, 2024 3.970 4.078 3.830 3.890 1,279,544 -0.11(-2.75%)
Feb 09, 2024 4.030 4.170 3.940 4.000 1,045,946 -0.02(-0.50%)
Feb 08, 2024 3.870 4.135 3.850 4.020 1,038,968 +0.15(+3.88%)
Feb 07, 2024 4.030 4.030 3.815 3.870 1,302,491 -0.14(-3.49%)
Feb 06, 2024 4.100 4.260 3.980 4.010 2,083,337 +0.02(+0.50%)
Feb 05, 2024 3.920 4.360 3.870 3.990 2,783,361 +0.05(+1.27%)
Feb 02, 2024 3.930 4.120 3.805 3.940 1,642,151 -0.04(-1.01%)
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.