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 )

3.150 +0.100 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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%)
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.