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 (%)
Sep 30, 2021 2.420 2.450 2.290 2.420 1,112,115 +0.02(+0.83%)
Sep 29, 2021 2.530 2.570 2.400 2.400 715,213 -0.12(-4.76%)
Sep 28, 2021 2.490 2.680 2.440 2.520 1,740,154 +0.04(+1.61%)
Sep 27, 2021 2.400 2.499 2.360 2.480 1,426,791 +0.07(+2.90%)
Sep 24, 2021 2.460 2.510 2.360 2.410 891,024 -0.07(-2.82%)
Sep 23, 2021 2.540 2.730 2.455 2.480 2,385,523 -0.05(-1.98%)
Sep 22, 2021 2.570 2.570 2.490 2.530 461,765 -0.01(-0.39%)
Sep 21, 2021 2.520 2.565 2.440 2.540 704,246 +0.04(+1.60%)
Sep 20, 2021 2.510 2.587 2.420 2.500 1,327,108 -0.14(-5.30%)
Sep 17, 2021 2.600 2.670 2.590 2.640 618,973 +0.02(+0.76%)
Sep 16, 2021 2.530 2.620 2.530 2.620 302,173 +0.05(+1.95%)
Sep 15, 2021 2.530 2.610 2.510 2.570 385,442 +0.03(+1.18%)
Sep 14, 2021 2.630 2.710 2.530 2.540 603,110 -0.11(-4.15%)
Sep 13, 2021 2.640 2.730 2.590 2.650 381,308 +0.00(+0.00%)
Sep 10, 2021 2.650 2.690 2.580 2.650 356,613 -0.03(-1.12%)
Sep 09, 2021 2.720 2.795 2.650 2.680 328,910 -0.02(-0.74%)
Sep 08, 2021 2.760 2.804 2.630 2.700 1,251,737 -0.11(-3.91%)
Sep 07, 2021 2.710 2.830 2.715 2.810 388,528 +0.06(+2.18%)
Sep 03, 2021 2.860 2.870 2.720 2.750 314,078 -0.13(-4.51%)
Sep 02, 2021 2.890 2.910 2.830 2.880 224,897 +0.02(+0.70%)
Sep 01, 2021 2.780 2.930 2.750 2.860 761,118 +0.07(+2.51%)
Aug 31, 2021 2.740 2.830 2.680 2.790 899,207 +0.07(+2.57%)
Aug 30, 2021 2.800 2.800 2.680 2.720 474,530 -0.06(-2.16%)
Aug 27, 2021 2.670 2.880 2.670 2.780 648,981 +0.10(+3.73%)
Aug 26, 2021 2.640 2.815 2.630 2.680 854,747 -0.07(-2.55%)
Aug 25, 2021 2.580 2.760 2.518 2.750 654,878 +0.19(+7.42%)
Aug 24, 2021 2.620 2.617 2.500 2.560 685,494 +0.00(+0.00%)
Aug 23, 2021 2.340 2.580 2.300 2.560 1,815,915 +0.26(+11.30%)
Aug 20, 2021 2.200 2.305 2.170 2.300 518,883 +0.09(+4.07%)
Aug 19, 2021 2.260 2.310 2.200 2.210 511,884 -0.09(-3.91%)
Aug 18, 2021 2.280 2.305 2.230 2.300 973,911 +0.04(+1.77%)
Aug 17, 2021 2.160 2.380 2.105 2.260 1,568,783 +0.06(+2.73%)
Aug 16, 2021 2.240 2.290 2.120 2.200 1,407,142 -0.05(-2.22%)
Aug 13, 2021 2.370 2.370 2.250 2.250 1,032,459 -0.10(-4.26%)
Aug 12, 2021 2.500 2.580 2.335 2.350 1,219,303 -0.15(-6.00%)
Aug 11, 2021 2.610 2.680 2.460 2.500 1,409,440 -0.10(-3.85%)
Aug 10, 2021 2.810 2.880 2.600 2.600 1,286,746 -0.20(-7.14%)
Aug 09, 2021 2.680 2.940 2.660 2.800 1,199,469 +0.10(+3.70%)
Aug 06, 2021 2.700 2.710 2.470 2.700 2,342,827 +0.02(+0.75%)
Aug 05, 2021 2.580 2.715 2.580 2.680 489,133 +0.08(+3.08%)
Aug 04, 2021 2.550 2.670 2.540 2.600 484,767 +0.06(+2.36%)
Aug 03, 2021 2.680 2.740 2.500 2.540 727,365 -0.10(-3.79%)
Aug 02, 2021 2.570 2.685 2.570 2.640 428,770 +0.07(+2.72%)
Jul 30, 2021 2.670 2.680 2.565 2.570 376,016 -0.05(-1.91%)
Jul 29, 2021 2.720 2.788 2.605 2.620 451,767 -0.12(-4.38%)
Jul 28, 2021 2.470 2.780 2.470 2.740 1,205,624 +0.26(+10.48%)
Jul 27, 2021 2.440 2.495 2.400 2.480 866,066 +0.00(+0.00%)
Jul 26, 2021 2.510 2.557 2.410 2.480 1,205,309 -0.02(-0.80%)
Jul 23, 2021 2.830 2.840 2.480 2.500 4,694,862 -0.27(-9.75%)
Jul 22, 2021 2.790 2.875 2.750 2.770 1,420,250 -0.05(-1.77%)
Jul 21, 2021 2.860 2.880 2.695 2.820 1,181,403 -0.03(-1.05%)
Jul 20, 2021 2.730 2.850 2.690 2.850 800,146 +0.08(+2.89%)
Jul 19, 2021 2.810 2.830 2.675 2.770 1,318,790 -0.06(-2.12%)
Jul 16, 2021 2.810 2.920 2.780 2.830 619,845 +0.02(+0.71%)
Jul 15, 2021 2.800 2.820 2.670 2.810 1,515,654 -0.01(-0.35%)
Jul 14, 2021 2.840 2.930 2.800 2.820 1,311,868 -0.04(-1.40%)
Jul 13, 2021 2.860 2.913 2.670 2.860 2,026,095 -0.04(-1.38%)
Jul 12, 2021 2.990 3.013 2.870 2.900 716,753 -0.10(-3.33%)
Jul 09, 2021 2.910 3.030 2.850 3.000 841,938 +0.09(+3.09%)
Jul 08, 2021 2.860 3.068 2.760 2.910 1,972,292 -0.01(-0.34%)
Jul 07, 2021 3.130 3.150 2.890 2.920 2,447,912 -0.14(-4.58%)
Jul 06, 2021 3.200 3.210 3.010 3.060 1,353,372 -0.11(-3.47%)
Jul 02, 2021 3.150 3.200 3.060 3.170 1,949,695 +0.02(+0.63%)
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.