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, 2024 3.730 3.940 3.660 3.790 1,450,437 +0.04(+1.07%)
Jan 30, 2024 4.050 4.130 3.750 3.750 2,352,762 -0.30(-7.41%)
Jan 29, 2024 3.940 4.115 3.740 4.050 2,816,762 +0.13(+3.32%)
Jan 26, 2024 3.660 4.180 3.559 3.920 5,073,360 +0.28(+7.69%)
Jan 25, 2024 3.390 3.749 3.280 3.640 3,341,288 +0.28(+8.33%)
Jan 24, 2024 3.010 3.415 2.900 3.360 6,642,852 +0.37(+12.37%)
Jan 23, 2024 3.120 3.150 2.880 2.990 2,894,012 -0.02(-0.83%)
Jan 22, 2024 3.180 3.249 2.910 3.015 2,140,375 -0.14(-4.44%)
Jan 19, 2024 2.990 3.210 2.820 3.155 4,530,863 +0.18(+6.23%)
Jan 18, 2024 3.190 3.290 2.870 2.970 2,829,033 -0.17(-5.56%)
Jan 17, 2024 3.050 3.350 2.970 3.145 3,367,319 +0.06(+1.78%)
Jan 16, 2024 3.060 3.190 2.860 3.090 1,876,376 +0.14(+4.75%)
Jan 12, 2024 2.900 3.075 2.845 2.950 1,902,023 +0.13(+4.61%)
Jan 11, 2024 2.770 2.850 2.650 2.820 2,715,710 +0.05(+1.81%)
Jan 10, 2024 2.710 2.800 2.660 2.770 1,215,134 +0.07(+2.59%)
Jan 09, 2024 2.550 2.780 2.480 2.700 1,673,564 +0.13(+5.06%)
Jan 08, 2024 2.500 2.570 2.250 2.570 1,294,072 +0.11(+4.47%)
Jan 05, 2024 2.490 2.550 2.369 2.460 636,412 -0.03(-1.20%)
Jan 04, 2024 2.390 2.570 2.368 2.490 1,233,142 +0.10(+4.18%)
Jan 03, 2024 2.250 2.448 2.240 2.390 582,532 +0.09(+3.91%)
Jan 02, 2024 2.330 2.350 2.230 2.300 835,777 -0.01(-0.43%)
Dec 29, 2023 2.330 2.370 2.241 2.310 447,563 -0.02(-0.86%)
Dec 28, 2023 2.440 2.450 2.290 2.330 767,278 -0.09(-3.72%)
Dec 27, 2023 2.310 2.440 2.260 2.420 868,187 +0.11(+4.76%)
Dec 26, 2023 2.150 2.350 2.150 2.310 1,137,606 +0.18(+8.45%)
Dec 22, 2023 2.030 2.155 2.030 2.130 731,270 +0.08(+3.90%)
Dec 21, 2023 2.050 2.080 2.020 2.050 297,842 +0.06(+3.02%)
Dec 20, 2023 2.110 2.115 1.970 1.990 594,999 -0.10(-4.78%)
Dec 19, 2023 2.090 2.160 2.090 2.090 873,214 +0.01(+0.48%)
Dec 18, 2023 2.120 2.130 2.050 2.080 429,208 +0.03(+1.46%)
Dec 15, 2023 2.040 2.130 2.040 2.050 601,753 -0.04(-1.91%)
Dec 14, 2023 2.080 2.121 2.050 2.090 554,441 +0.01(+0.48%)
Dec 13, 2023 2.010 2.130 2.010 2.080 588,439 +0.06(+2.97%)
Dec 12, 2023 1.980 2.050 1.950 2.020 557,814 +0.03(+1.51%)
Dec 11, 2023 2.080 2.085 1.950 1.990 845,533 -0.07(-3.40%)
Dec 08, 2023 2.040 2.085 1.990 2.060 487,131 +0.05(+2.49%)
Dec 07, 2023 2.010 2.040 1.950 2.010 775,630 +0.01(+0.50%)
Dec 06, 2023 2.030 2.090 1.980 2.000 648,538 -0.03(-1.48%)
Dec 05, 2023 2.080 2.100 2.010 2.030 721,430 -0.05(-2.40%)
Dec 04, 2023 2.230 2.280 2.060 2.080 1,453,071 -0.14(-6.31%)
Dec 01, 2023 2.120 2.310 2.030 2.220 1,725,293 +0.13(+6.22%)
Nov 30, 2023 1.950 2.160 1.912 2.090 1,124,977 +0.19(+10.00%)
Nov 29, 2023 1.970 2.040 1.889 1.900 568,583 -0.02(-1.04%)
Nov 28, 2023 1.940 2.030 1.860 1.920 1,183,454 -0.05(-2.54%)
Nov 27, 2023 2.150 2.150 1.940 1.970 1,278,242 -0.18(-8.37%)
Nov 24, 2023 2.080 2.180 2.060 2.150 282,163 +0.06(+3.12%)
Nov 22, 2023 2.310 2.326 2.050 2.085 1,355,235 -0.19(-8.55%)
Nov 21, 2023 2.250 2.360 2.160 2.280 1,334,790 +0.09(+4.11%)
Nov 20, 2023 2.100 2.230 2.030 2.190 836,244 +0.11(+5.29%)
Nov 17, 2023 2.080 2.150 2.040 2.080 563,689 +0.02(+0.97%)
Nov 16, 2023 2.220 2.220 1.880 2.060 2,191,101 -0.14(-6.36%)
Nov 15, 2023 2.160 2.250 2.130 2.200 780,223 +0.03(+1.38%)
Nov 14, 2023 2.190 2.270 2.110 2.170 577,901 +0.02(+0.93%)
Nov 13, 2023 2.100 2.245 2.060 2.150 729,637 +0.07(+3.37%)
Nov 10, 2023 2.040 2.140 2.040 2.080 588,409 +0.01(+0.48%)
Nov 09, 2023 2.120 2.130 2.005 2.070 718,391 -0.02(-0.72%)
Nov 08, 2023 2.280 2.280 2.000 2.085 1,077,549 -0.09(-4.14%)
Nov 07, 2023 2.080 2.390 2.060 2.175 1,764,562 +0.10(+5.07%)
Nov 06, 2023 2.110 2.150 2.040 2.070 1,049,537 -0.02(-0.96%)
Nov 03, 2023 2.090 2.190 2.050 2.090 709,036 +0.02(+0.97%)
Nov 02, 2023 2.060 2.220 2.025 2.070 1,108,216 +0.07(+3.50%)
Nov 01, 2023 2.010 2.039 1.970 2.000 446,659 -0.00(-0.25%)
Oct 31, 2023 1.950 2.025 1.930 2.005 671,267 +0.10(+5.53%)
Oct 30, 2023 1.800 1.950 1.790 1.900 849,927 +0.09(+4.97%)
Oct 27, 2023 1.650 1.845 1.650 1.810 993,652 +0.15(+9.04%)
Oct 26, 2023 1.700 1.740 1.590 1.660 1,253,494 -0.06(-3.49%)
Oct 25, 2023 1.770 1.770 1.690 1.720 510,254 -0.04(-2.27%)
Oct 24, 2023 1.730 1.830 1.700 1.760 559,320 +0.01(+0.57%)
Oct 23, 2023 1.950 1.990 1.690 1.750 1,316,053 -0.15(-7.89%)
Oct 20, 2023 1.770 2.019 1.740 1.900 2,053,666 +0.10(+5.56%)
Oct 19, 2023 1.900 1.910 1.770 1.800 2,131,852 -0.13(-6.74%)
Oct 18, 2023 1.810 2.050 1.770 1.930 4,415,485 +0.14(+7.82%)
Oct 17, 2023 1.540 1.830 1.540 1.790 4,439,381 +0.19(+11.87%)
Oct 16, 2023 1.500 1.750 1.469 1.600 22,404,430 +0.31(+24.03%)
Oct 13, 2023 1.290 1.310 1.240 1.290 448,629 +0.00(+0.00%)
Oct 12, 2023 1.330 1.330 1.220 1.290 442,868 -0.02(-1.53%)
Oct 11, 2023 1.280 1.310 1.250 1.310 403,172 +0.03(+2.34%)
Oct 10, 2023 1.310 1.370 1.265 1.280 572,753 -0.03(-2.29%)
Oct 09, 2023 1.280 1.320 1.250 1.310 398,072 +0.03(+2.34%)
Oct 06, 2023 1.300 1.300 1.220 1.280 595,541 +0.03(+2.40%)
Oct 05, 2023 1.170 1.260 1.170 1.250 285,254 +0.06(+5.49%)
Oct 04, 2023 1.220 1.220 1.160 1.185 349,514 -0.02(-2.07%)
Oct 03, 2023 1.220 1.221 1.070 1.210 1,074,997 -0.01(-0.82%)
Oct 02, 2023 1.290 1.330 1.210 1.220 864,446 -0.07(-5.43%)
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%)
Jul 03, 2023 1.330 1.330 1.252 1.290 797,260 -0.03(-2.27%)
Jun 30, 2023 1.270 1.350 1.240 1.320 993,249 +0.05(+3.94%)
Jun 29, 2023 1.250 1.290 1.250 1.270 702,393 +0.00(+0.00%)
Jun 28, 2023 1.200 1.280 1.190 1.270 1,187,951 +0.07(+5.83%)
Jun 27, 2023 1.240 1.250 1.180 1.200 1,264,725 -0.03(-2.44%)
Jun 26, 2023 1.300 1.300 1.220 1.230 986,230 -0.07(-5.38%)
Jun 23, 2023 1.310 1.319 1.270 1.300 1,055,717 -0.01(-0.76%)
Jun 22, 2023 1.340 1.340 1.291 1.310 870,990 -0.03(-2.24%)
Jun 21, 2023 1.320 1.360 1.290 1.340 830,488 -0.01(-0.74%)
Jun 20, 2023 1.380 1.380 1.310 1.350 903,987 -0.05(-3.57%)
Jun 16, 2023 1.420 1.450 1.355 1.400 1,760,068 -0.03(-2.10%)
Jun 15, 2023 1.380 1.520 1.370 1.430 3,034,340 +0.26(+22.22%)
May 08, 2023 1.200 1.240 1.120 1.170 2,173,289 -0.03(-2.50%)
May 05, 2023 1.260 1.290 1.200 1.200 2,162,374 -0.06(-4.76%)
May 04, 2023 1.240 1.270 1.200 1.260 860,236 +0.02(+1.61%)
May 03, 2023 1.210 1.295 1.180 1.240 2,243,702 +0.04(+3.33%)
May 02, 2023 1.240 1.250 1.140 1.200 1,316,106 -0.03(-2.44%)
May 01, 2023 1.340 1.360 1.200 1.230 1,899,336 -0.08(-6.11%)
Apr 28, 2023 1.200 1.335 1.200 1.310 2,163,455 +0.11(+9.17%)
Apr 27, 2023 1.240 1.290 1.150 1.200 2,199,177 -0.03(-2.44%)
Apr 26, 2023 1.140 1.250 1.110 1.230 3,048,003 +0.11(+9.82%)
Apr 25, 2023 1.020 1.170 1.000 1.120 1,555,595 +0.08(+7.69%)
Apr 24, 2023 0.9800 1.050 0.9600 1.040 1,872,665 +0.05(+5.06%)
Apr 21, 2023 1.080 1.080 0.9500 0.9899 1,470,548 -0.06(-5.72%)
Apr 20, 2023 1.050 1.075 1.020 1.050 1,332,897 -0.02(-1.87%)
Apr 19, 2023 1.160 1.165 1.040 1.070 1,809,801 -0.05(-4.46%)
Apr 18, 2023 1.040 1.130 1.000 1.120 2,480,213 +0.08(+7.69%)
Apr 17, 2023 1.040 1.070 1.010 1.040 1,778,325 -0.01(-0.95%)
Apr 14, 2023 1.020 1.050 0.9825 1.050 1,873,894 +0.04(+3.96%)
Apr 13, 2023 1.010 1.050 0.9511 1.010 1,362,749 +0.03(+3.02%)
Apr 12, 2023 0.9300 1.050 0.9263 0.9804 1,805,682 +0.04(+4.31%)
Apr 11, 2023 0.8998 0.9650 0.8600 0.9399 1,039,872 +0.04(+4.20%)
Apr 10, 2023 0.9000 0.9090 0.8200 0.9020 767,061 +0.01(+1.54%)
Apr 06, 2023 0.8600 0.8980 0.8400 0.8883 993,932 +0.06(+7.02%)
Apr 05, 2023 0.8100 0.8800 0.8100 0.8300 620,905 +0.03(+4.27%)
Apr 04, 2023 0.7550 0.8300 0.7550 0.7960 542,370 +0.01(+1.17%)
Apr 03, 2023 0.7100 0.7868 0.7100 0.7868 819,115 +0.08(+11.30%)
Mar 31, 2023 0.7125 0.7301 0.6920 0.7069 899,078 -0.00(-0.52%)
Mar 30, 2023 0.7300 0.7445 0.6901 0.7106 1,240,009 -0.03(-3.97%)
Mar 29, 2023 0.7752 0.7899 0.6880 0.7400 1,122,845 -0.02(-2.35%)
Mar 28, 2023 0.7700 0.8000 0.7430 0.7578 610,569 -0.03(-3.82%)
Mar 27, 2023 0.8300 0.8400 0.7600 0.7879 943,473 -0.00(-0.08%)
Mar 24, 2023 0.8300 0.8550 0.7580 0.7885 551,341 -0.04(-4.93%)
Mar 23, 2023 0.8500 0.8800 0.7740 0.8294 2,040,159 -0.02(-1.85%)
Mar 22, 2023 0.8709 0.8950 0.8187 0.8450 455,074 -0.02(-2.31%)
Mar 21, 2023 0.8400 0.8650 0.7688 0.8650 1,028,821 +0.12(+16.89%)
Mar 20, 2023 0.7510 0.8056 0.7400 0.7400 470,582 -0.01(-1.33%)
Mar 17, 2023 0.8200 0.8600 0.7429 0.7500 1,026,997 -0.10(-11.76%)
Mar 16, 2023 0.8779 0.8835 0.8007 0.8500 337,391 +0.00(+0.00%)
Mar 15, 2023 0.8900 0.8900 0.8350 0.8500 308,486 -0.03(-3.00%)
Mar 14, 2023 0.8600 0.9299 0.8300 0.8763 458,416 +0.01(+1.42%)
Mar 13, 2023 0.8000 0.8750 0.7600 0.8640 459,374 +0.08(+10.77%)
Mar 10, 2023 0.8300 0.8900 0.7489 0.7800 846,018 -0.03(-3.35%)
Mar 09, 2023 0.8528 0.8633 0.8013 0.8070 247,441 -0.04(-5.06%)
Mar 08, 2023 0.8600 0.9000 0.8351 0.8500 476,115 -0.03(-2.93%)
Mar 07, 2023 0.9067 0.9200 0.8700 0.8757 277,484 -0.02(-2.59%)
Mar 06, 2023 0.9800 0.9800 0.8600 0.8990 681,494 -0.04(-4.77%)
Mar 03, 2023 0.9000 0.9499 0.8600 0.9440 190,430 +0.04(+4.17%)
Mar 02, 2023 0.8314 0.9250 0.8314 0.9062 513,707 +0.04(+4.16%)
Mar 01, 2023 0.9099 0.9599 0.8200 0.8700 1,050,592 -0.02(-2.51%)
Feb 28, 2023 0.9100 0.9070 0.8700 0.8924 413,010 -0.00(-0.55%)
Feb 27, 2023 0.8999 0.9499 0.8900 0.8973 348,632 -0.00(-0.24%)
Feb 24, 2023 0.9300 0.9499 0.8820 0.8995 412,333 -0.04(-4.31%)
Feb 23, 2023 0.9700 0.9900 0.9212 0.9400 257,478 -0.03(-2.82%)
Feb 22, 2023 1.000 1.040 0.8513 0.9673 1,520,908 -0.03(-2.97%)
Feb 21, 2023 1.100 1.110 0.9601 0.9969 1,447,783 -0.06(-5.95%)
Feb 17, 2023 1.050 1.080 1.020 1.060 757,880 -0.01(-0.93%)
Feb 16, 2023 1.150 1.250 1.020 1.070 1,320,975 -0.04(-3.60%)
Feb 15, 2023 1.180 1.180 1.070 1.110 1,579,727 -0.10(-8.64%)
Feb 14, 2023 1.010 1.240 1.000 1.215 2,602,796 +0.18(+16.83%)
Feb 13, 2023 1.090 1.120 0.9800 1.040 2,549,076 +0.06(+5.68%)
Feb 10, 2023 0.8600 1.110 0.8201 0.9841 2,655,440 +0.10(+11.08%)
Feb 09, 2023 0.9700 0.9700 0.8701 0.8859 575,188 -0.04(-4.64%)
Feb 08, 2023 0.9189 0.9350 0.9000 0.9290 738,344 +0.01(+1.03%)
Feb 07, 2023 0.9339 0.9700 0.8900 0.9195 425,409 -0.02(-2.18%)
Feb 06, 2023 0.9600 0.9950 0.8822 0.9400 895,023 -0.04(-4.08%)
Feb 03, 2023 0.9800 0.9920 0.9410 0.9800 901,154 -0.01(-0.86%)
Feb 02, 2023 0.9852 1.040 0.9560 0.9885 401,758 +0.02(+1.91%)
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.