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 )

3.125 -0.145 (-4.43%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 17, 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 (%)
Feb 28, 2020 1.670 1.880 1.670 1.850 74,000 +0.07(+3.93%)
Feb 27, 2020 1.770 1.800 1.661 1.780 20,039 -0.01(-0.56%)
Feb 26, 2020 1.950 2.050 1.760 1.790 37,569 -0.06(-3.24%)
Feb 25, 2020 2.190 2.190 1.800 1.850 105,076 -0.29(-13.67%)
Feb 24, 2020 2.250 2.252 1.970 2.143 137,643 -0.26(-10.71%)
Feb 21, 2020 2.150 2.490 2.030 2.400 350,000 +0.08(+3.45%)
Feb 20, 2020 1.840 2.340 1.760 2.320 745,819 +0.48(+26.21%)
Feb 19, 2020 1.740 1.930 1.600 1.838 88,147 +0.20(+12.27%)
Feb 18, 2020 1.700 1.730 1.600 1.637 16,571 -0.04(-2.54%)
Feb 14, 2020 1.600 1.740 1.538 1.680 54,200 +0.09(+5.66%)
Feb 13, 2020 1.780 1.820 1.590 1.590 86,234 -0.16(-9.14%)
Feb 12, 2020 1.760 1.838 1.690 1.750 65,862 -0.07(-3.85%)
Feb 11, 2020 1.950 1.980 1.720 1.820 147,794 -0.18(-9.00%)
Feb 10, 2020 1.880 2.250 1.750 2.000 1,203,924 +0.44(+28.18%)
Feb 07, 2020 1.599 1.620 1.540 1.560 29,300 -0.07(-4.28%)
Feb 06, 2020 1.650 1.739 1.620 1.630 22,294 -0.05(-2.98%)
Feb 05, 2020 1.680 1.740 1.670 1.680 19,635 -0.03(-1.75%)
Feb 04, 2020 1.608 1.750 1.558 1.710 64,865 +0.03(+1.79%)
Feb 03, 2020 1.880 1.880 1.600 1.680 86,805 -0.00(-0.12%)
Jan 31, 2020 1.800 1.800 1.570 1.682 63,600 -0.06(-3.33%)
Jan 30, 2020 1.660 1.890 1.589 1.740 59,090 +0.01(+0.58%)
Jan 29, 2020 1.760 1.820 1.530 1.730 40,018 -0.04(-2.26%)
Jan 28, 2020 1.700 1.900 1.660 1.770 113,461 +0.27(+18.00%)
Jan 27, 2020 1.610 1.700 1.400 1.500 52,811 -0.14(-8.54%)
Jan 24, 2020 1.750 1.920 1.620 1.640 95,500 -0.11(-6.29%)
Jan 23, 2020 1.850 1.978 1.720 1.750 113,066 -0.13(-7.01%)
Jan 22, 2020 2.150 2.150 1.850 1.882 244,948 -0.29(-13.27%)
Jan 21, 2020 2.160 2.300 2.090 2.170 96,596 -0.00(-0.23%)
Jan 17, 2020 2.160 2.280 2.160 2.175 101,800 +0.01(+0.69%)
Jan 16, 2020 2.290 2.300 2.100 2.160 174,871 -0.14(-6.09%)
Jan 15, 2020 2.350 2.370 2.210 2.300 139,262 -0.04(-1.71%)
Jan 14, 2020 2.360 2.480 2.250 2.340 463,523 +0.08(+3.54%)
Jan 13, 2020 2.650 2.980 2.200 2.260 704,413 +0.16(+7.62%)
Jan 10, 2020 2.280 2.440 2.000 2.100 203,200 -0.18(-8.02%)
Jan 09, 2020 2.220 2.454 2.200 2.283 113,911 +0.03(+1.47%)
Jan 08, 2020 2.240 2.366 2.180 2.250 115,312 -0.09(-3.85%)
Jan 07, 2020 2.300 2.550 2.210 2.340 161,551 -0.24(-9.30%)
Jan 06, 2020 2.690 2.870 2.450 2.580 246,169 -0.23(-8.19%)
Jan 03, 2020 2.880 3.010 2.750 2.810 226,700 -0.40(-12.46%)
Jan 02, 2020 3.050 3.210 2.750 3.210 424,526 -0.07(-2.13%)
Dec 31, 2019 2.850 3.500 2.520 3.280 802,900 +0.80(+32.26%)
Dec 30, 2019 3.000 3.020 2.400 2.480 619,890 -0.47(-15.93%)
Dec 27, 2019 2.440 3.740 2.150 2.950 5,899,000 +0.80(+37.21%)
Dec 26, 2019 1.160 2.370 1.130 2.150 1,826,766 +1.05(+95.45%)
Dec 24, 2019 1.210 1.210 1.080 1.100 103,000 -0.11(-9.09%)
Dec 23, 2019 1.280 1.350 1.190 1.210 78,069 -0.06(-4.56%)
Dec 20, 2019 1.240 1.300 1.240 1.268 75,000 -0.05(-3.95%)
Dec 19, 2019 1.280 1.350 1.280 1.320 85,095 +0.06(+4.76%)
Dec 18, 2019 1.260 1.350 1.239 1.260 69,496 +0.04(+3.28%)
Dec 17, 2019 1.230 1.260 1.150 1.220 535,726 +0.05(+4.27%)
Dec 16, 2019 1.380 1.530 1.160 1.170 99,815 -0.28(-19.57%)
Dec 13, 2019 1.860 1.860 1.360 1.455 88,100 -0.07(-4.86%)
Dec 12, 2019 1.680 1.700 1.470 1.529 57,228 -0.17(-9.88%)
Dec 11, 2019 1.840 1.980 1.600 1.697 35,165 -0.05(-3.05%)
Dec 10, 2019 1.910 2.012 1.750 1.750 49,368 -0.16(-8.38%)
Dec 09, 2019 2.190 2.190 1.900 1.910 63,207 -0.21(-9.91%)
Dec 06, 2019 2.189 2.189 2.120 2.120 3,300 +0.02(+0.95%)
Dec 05, 2019 2.200 2.200 2.100 2.100 1,060 -0.01(-0.47%)
Dec 04, 2019 2.130 2.130 2.080 2.110 1,661 -0.08(-3.62%)
Dec 03, 2019 2.190 2.195 2.100 2.189 5,255 +0.07(+3.26%)
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.