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 (%)
Aug 30, 2019 3.580 3.720 3.580 3.670 2,100 +0.07(+1.94%)
Aug 29, 2019 3.600 3.640 3.600 3.600 3,016 -0.05(-1.50%)
Aug 28, 2019 3.819 3.830 3.620 3.655 11,822 -0.30(-7.47%)
Aug 27, 2019 4.040 4.054 3.800 3.950 14,581 -0.19(-4.58%)
Aug 26, 2019 3.950 4.180 3.910 4.140 3,156 +0.22(+5.60%)
Aug 23, 2019 4.200 4.200 3.900 3.920 14,800 -0.18(-4.39%)
Aug 22, 2019 4.120 4.211 4.100 4.100 10,825 +0.00(+0.00%)
Aug 21, 2019 4.150 4.270 4.000 4.100 39,036 +0.14(+3.54%)
Aug 20, 2019 3.820 4.200 3.800 3.960 89,118 +0.41(+11.55%)
Aug 19, 2019 3.670 3.850 3.550 3.550 28,092 +0.05(+1.43%)
Aug 16, 2019 3.300 3.600 3.300 3.500 21,300 +0.20(+6.06%)
Aug 15, 2019 3.100 3.345 3.100 3.300 21,587 +0.30(+10.00%)
Aug 14, 2019 2.990 3.150 2.970 3.000 6,778 -0.01(-0.33%)
Aug 13, 2019 2.990 3.290 2.917 3.010 28,710 +0.06(+2.03%)
Aug 12, 2019 2.750 3.010 2.750 2.950 15,425 +0.25(+9.26%)
Aug 09, 2019 2.530 2.750 2.530 2.700 2,400 +0.05(+1.89%)
Aug 08, 2019 2.700 2.816 2.650 2.650 27,415 +0.14(+5.58%)
Aug 07, 2019 2.660 2.790 2.271 2.510 21,693 -0.14(-5.28%)
Aug 06, 2019 2.730 2.756 2.650 2.650 5,896 -0.08(-2.93%)
Aug 05, 2019 2.850 2.850 2.650 2.730 4,627 -0.17(-5.86%)
Aug 02, 2019 2.700 2.900 2.700 2.900 1,600 +0.16(+5.84%)
Aug 01, 2019 2.640 2.740 2.610 2.740 11,248 +0.14(+5.38%)
Jul 31, 2019 2.600 2.660 2.600 2.600 6,999 +0.10(+4.00%)
Jul 30, 2019 2.680 2.856 2.500 2.500 4,210 -0.25(-9.09%)
Jul 29, 2019 2.650 2.900 2.650 2.750 15,079 +0.01(+0.36%)
Jul 26, 2019 2.610 2.850 2.600 2.740 13,500 +0.08(+2.88%)
Jul 25, 2019 2.587 2.700 2.524 2.663 23,843 +0.06(+2.43%)
Jul 24, 2019 2.350 2.600 2.350 2.600 12,098 +0.28(+12.07%)
Jul 23, 2019 2.270 2.497 2.270 2.320 3,961 +0.02(+0.87%)
Jul 22, 2019 2.330 2.439 2.300 2.300 6,666 -0.02(-0.86%)
Jul 19, 2019 2.648 2.648 2.320 2.320 23,100 -0.02(-0.85%)
Jul 18, 2019 2.460 2.600 2.330 2.340 53,442 -0.08(-3.31%)
Jul 17, 2019 2.430 2.600 2.360 2.420 29,307 +0.00(+0.00%)
Jul 16, 2019 2.520 2.860 2.420 2.420 82,079 -0.07(-2.81%)
Jul 15, 2019 2.500 3.390 2.470 2.490 557,046 +0.27(+12.16%)
Jul 12, 2019 2.207 2.290 2.207 2.220 2,300 -0.01(-0.45%)
Jul 11, 2019 2.448 2.455 2.230 2.230 22,771 -0.17(-7.08%)
Jul 10, 2019 2.460 2.510 2.400 2.400 10,188 -0.28(-10.45%)
Jul 09, 2019 2.520 2.690 2.490 2.680 6,710 +0.16(+6.35%)
Jul 08, 2019 2.520 2.550 2.520 2.520 6,838 +0.01(+0.40%)
Jul 05, 2019 2.450 2.810 2.450 2.510 24,000 +0.05(+1.95%)
Jul 03, 2019 2.180 2.500 2.180 2.462 7,600 +0.03(+1.32%)
Jul 02, 2019 2.520 2.520 2.420 2.430 7,628 -0.13(-5.14%)
Jul 01, 2019 2.560 2.690 2.550 2.562 6,807 +0.04(+1.66%)
Jun 28, 2019 2.570 2.570 2.180 2.520 8,700 -0.12(-4.51%)
Jun 27, 2019 2.643 2.650 2.620 2.639 13,881 -0.07(-2.61%)
Jun 26, 2019 2.633 2.720 2.620 2.710 13,060 +0.06(+2.25%)
Jun 25, 2019 2.670 2.750 2.650 2.650 13,428 -0.02(-0.75%)
Jun 24, 2019 2.960 2.990 2.520 2.670 29,376 -0.32(-10.70%)
Jun 21, 2019 2.960 3.140 2.960 2.990 4,400 +0.02(+0.67%)
Jun 20, 2019 2.970 3.050 2.950 2.970 17,565 +0.00(+0.00%)
Jun 19, 2019 2.950 3.050 2.950 2.970 12,987 +0.11(+3.85%)
Jun 18, 2019 3.190 3.190 2.843 2.860 25,965 -0.31(-9.79%)
Jun 17, 2019 3.400 3.500 3.150 3.170 12,976 -0.22(-6.48%)
Jun 14, 2019 3.490 3.500 3.390 3.390 2,100 -0.02(-0.59%)
Jun 13, 2019 4.100 4.100 3.340 3.410 42,012 -0.51(-13.01%)
Jun 12, 2019 3.990 4.048 3.900 3.920 8,223 +0.02(+0.51%)
Jun 11, 2019 3.900 3.981 3.900 3.900 6,476 -0.01(-0.26%)
Jun 10, 2019 4.020 4.088 3.900 3.910 4,938 -0.09(-2.25%)
Jun 07, 2019 3.940 4.330 3.940 4.000 7,600 -0.20(-4.76%)
Jun 06, 2019 4.230 4.251 4.200 4.200 5,053 -0.07(-1.64%)
Jun 05, 2019 4.410 4.500 4.250 4.270 20,014 -0.43(-9.15%)
Jun 04, 2019 4.080 4.980 3.890 4.700 21,819 +0.51(+12.17%)
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.