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 (%)
Jan 31, 2023 0.9900 0.9900 0.8683 0.9351 785,176 -0.05(-5.54%)
Jan 30, 2023 1.000 1.020 0.9700 0.9899 759,552 -0.01(-1.01%)
Jan 27, 2023 1.010 1.020 0.9822 1.000 278,246 +0.01(+1.01%)
Jan 26, 2023 1.010 1.050 0.9900 0.9900 688,029 -0.02(-1.98%)
Jan 25, 2023 1.010 1.060 0.9900 1.010 759,616 +0.00(+0.00%)
Jan 24, 2023 1.000 1.040 0.9722 1.010 1,038,350 -0.01(-0.98%)
Jan 23, 2023 0.9600 1.170 0.9020 1.020 2,326,636 +0.05(+5.15%)
Jan 20, 2023 0.8439 1.000 0.8010 0.9700 1,452,784 +0.13(+15.60%)
Jan 19, 2023 0.8600 0.8800 0.8225 0.8391 200,228 -0.03(-3.11%)
Jan 18, 2023 0.9300 0.9300 0.7970 0.8660 736,105 -0.05(-5.87%)
Jan 17, 2023 0.9300 1.000 0.8700 0.9200 1,310,644 +0.03(+3.64%)
Jan 13, 2023 0.8900 0.9459 0.8700 0.8877 595,263 +0.00(+0.10%)
Jan 12, 2023 0.9000 0.9250 0.8520 0.8868 1,027,002 -0.00(-0.15%)
Jan 11, 2023 0.9000 0.9000 0.8310 0.8881 296,706 +0.03(+3.57%)
Jan 10, 2023 0.9300 0.9373 0.8500 0.8575 435,295 -0.07(-7.12%)
Jan 09, 2023 0.9000 0.9300 0.8300 0.9232 923,922 +0.06(+6.73%)
Jan 06, 2023 0.9100 0.9699 0.8510 0.8650 824,244 -0.01(-1.03%)
Jan 05, 2023 0.7411 0.8900 0.7411 0.8740 1,163,293 +0.13(+18.11%)
Jan 04, 2023 0.7400 0.7800 0.6100 0.7400 322,380 +0.00(+0.00%)
Jan 03, 2023 0.7770 0.7900 0.6936 0.7400 699,121 -0.01(-1.33%)
Dec 30, 2022 0.6200 0.7734 0.5900 0.7500 2,550,955 +0.19(+34.38%)
Dec 29, 2022 0.5100 0.5983 0.5100 0.5581 1,078,140 +0.04(+7.02%)
Dec 28, 2022 0.5106 0.5500 0.5102 0.5215 410,716 -0.02(-4.56%)
Dec 27, 2022 0.5000 0.5488 0.5000 0.5464 397,558 +0.05(+9.15%)
Dec 23, 2022 0.5900 0.6174 0.4945 0.5006 1,710,757 -0.06(-10.61%)
Dec 22, 2022 0.5500 0.6800 0.5500 0.5600 1,086,102 -0.01(-1.11%)
Dec 21, 2022 0.5400 0.6300 0.5101 0.5663 2,386,083 +0.04(+6.85%)
Dec 20, 2022 0.5610 0.5999 0.5298 0.5300 658,278 -0.04(-7.50%)
Dec 19, 2022 0.6900 0.7001 0.5567 0.5730 1,654,085 -0.09(-13.83%)
Dec 16, 2022 0.7500 0.7800 0.6650 0.6650 1,711,623 -0.10(-12.90%)
Dec 15, 2022 0.7644 0.7800 0.7480 0.7635 229,927 -0.00(-0.20%)
Dec 14, 2022 0.8100 0.8100 0.7400 0.7650 202,039 -0.03(-3.16%)
Dec 13, 2022 0.7900 0.8200 0.7800 0.7900 247,741 +0.01(+1.36%)
Dec 12, 2022 0.7788 0.7984 0.7300 0.7794 435,469 -0.00(-0.05%)
Dec 09, 2022 0.7951 0.8100 0.7701 0.7798 215,489 -0.02(-1.92%)
Dec 08, 2022 0.8200 0.8699 0.7800 0.7951 348,615 -0.04(-4.89%)
Dec 07, 2022 0.8200 0.8898 0.8200 0.8360 244,595 +0.01(+1.46%)
Dec 06, 2022 0.8500 0.8627 0.8035 0.8240 437,716 -0.01(-1.01%)
Dec 05, 2022 0.8501 0.9290 0.8101 0.8324 565,543 -0.00(-0.57%)
Dec 02, 2022 0.8000 0.9500 0.7900 0.8372 1,659,988 +0.05(+5.88%)
Dec 01, 2022 0.7900 0.7999 0.7526 0.7907 2,382,217 +0.00(+0.33%)
Nov 30, 2022 0.7700 0.7962 0.7570 0.7881 393,161 +0.04(+4.72%)
Nov 29, 2022 0.7700 0.7800 0.7526 0.7526 170,933 -0.02(-2.94%)
Nov 28, 2022 0.7900 0.8000 0.7700 0.7754 147,701 +0.01(+1.07%)
Nov 25, 2022 0.7788 0.8000 0.7600 0.7672 53,539 -0.02(-2.01%)
Nov 23, 2022 0.7800 0.8200 0.7600 0.7829 221,850 -0.00(-0.57%)
Nov 22, 2022 0.7500 0.8005 0.7500 0.7874 313,402 +0.07(+10.25%)
Nov 21, 2022 0.7392 0.7500 0.7010 0.7142 217,658 -0.03(-3.49%)
Nov 18, 2022 0.7400 0.7501 0.7015 0.7400 178,330 +0.03(+4.23%)
Nov 17, 2022 0.7500 0.7800 0.7062 0.7100 317,891 -0.05(-6.33%)
Nov 16, 2022 0.7800 0.8150 0.7500 0.7580 215,363 -0.03(-4.29%)
Nov 15, 2022 0.7600 0.8056 0.7400 0.7920 523,524 +0.04(+5.92%)
Nov 14, 2022 0.7955 0.8279 0.7425 0.7477 606,744 -0.06(-7.81%)
Nov 11, 2022 0.8000 0.8500 0.7700 0.8110 281,738 +0.03(+3.97%)
Nov 10, 2022 0.7900 0.8219 0.7500 0.7800 202,963 +0.01(+1.55%)
Nov 09, 2022 0.7600 0.8000 0.7470 0.7681 173,303 -0.02(-2.77%)
Nov 08, 2022 0.8100 0.8400 0.7375 0.7900 441,887 -0.03(-3.66%)
Nov 07, 2022 0.8400 0.8699 0.7940 0.8200 484,873 -0.00(-0.56%)
Nov 04, 2022 0.7900 0.8499 0.7810 0.8246 245,672 +0.01(+1.19%)
Nov 03, 2022 0.8600 0.8699 0.7886 0.8149 827,703 -0.08(-8.76%)
Nov 02, 2022 0.9800 0.9897 0.8750 0.8931 308,293 -0.07(-6.97%)
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.