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 (%)
Apr 30, 2020 1.240 1.370 1.210 1.370 102,051 +0.14(+11.38%)
Apr 29, 2020 1.260 1.290 1.200 1.230 105,488 +0.03(+2.50%)
Apr 28, 2020 1.220 1.330 1.200 1.200 92,743 -0.05(-4.00%)
Apr 27, 2020 1.310 1.310 1.230 1.250 85,790 -0.06(-4.58%)
Apr 24, 2020 1.330 1.340 1.250 1.310 86,600 +0.01(+0.77%)
Apr 23, 2020 1.410 1.410 1.300 1.300 38,885 -0.05(-3.71%)
Apr 22, 2020 1.300 1.460 1.220 1.350 90,152 +0.13(+10.66%)
Apr 21, 2020 1.326 1.333 1.210 1.220 108,616 -0.10(-7.58%)
Apr 20, 2020 1.400 1.461 1.240 1.320 69,696 -0.02(-1.49%)
Apr 17, 2020 1.570 1.585 1.330 1.340 215,900 -0.16(-10.67%)
Apr 16, 2020 1.600 1.800 1.290 1.500 747,435 +0.43(+40.19%)
Apr 15, 2020 1.140 1.170 1.030 1.070 86,450 -0.03(-2.73%)
Apr 14, 2020 1.210 1.270 1.040 1.100 85,992 -0.10(-8.33%)
Apr 13, 2020 1.240 1.250 1.050 1.200 27,859 +0.01(+0.84%)
Apr 09, 2020 1.130 1.233 1.100 1.190 25,200 +0.06(+5.31%)
Apr 08, 2020 1.060 1.200 1.060 1.130 9,226 +0.07(+6.58%)
Apr 07, 2020 1.085 1.190 1.020 1.060 23,431 -0.12(-10.53%)
Apr 06, 2020 1.100 1.200 1.060 1.185 23,948 +0.19(+18.50%)
Apr 03, 2020 1.070 1.070 0.9749 1.000 4,800 -0.03(-2.91%)
Apr 02, 2020 0.9500 1.060 0.9500 1.030 4,690 +0.01(+0.49%)
Apr 01, 2020 0.9500 1.070 0.9500 1.025 1,629 -0.02(-1.91%)
Mar 31, 2020 1.000 1.070 1.000 1.045 14,006 +0.06(+6.63%)
Mar 30, 2020 0.9100 1.040 0.9100 0.9800 10,698 +0.00(+0.00%)
Mar 27, 2020 1.103 1.121 0.7100 0.9800 65,900 -0.12(-10.89%)
Mar 26, 2020 1.071 1.250 0.9720 1.100 62,760 +0.04(+3.40%)
Mar 25, 2020 0.9300 1.064 0.9300 1.064 37,423 +0.13(+13.43%)
Mar 24, 2020 0.9250 0.9700 0.9000 0.9377 16,077 +0.04(+4.19%)
Mar 23, 2020 0.9405 0.9405 0.7601 0.9000 23,022 +0.00(+0.00%)
Mar 20, 2020 0.8780 1.070 0.8780 0.9000 23,300 +0.05(+5.88%)
Mar 19, 2020 0.7400 0.9000 0.7000 0.8500 56,539 +0.05(+6.28%)
Mar 18, 2020 0.9400 0.9500 0.6900 0.7998 52,884 -0.15(-15.81%)
Mar 17, 2020 0.9900 1.150 0.9000 0.9500 20,022 +0.02(+2.15%)
Mar 16, 2020 0.8800 1.250 0.8800 0.9300 28,537 -0.17(-15.45%)
Mar 13, 2020 1.170 1.333 1.030 1.100 65,700 -0.05(-4.35%)
Mar 12, 2020 1.500 1.509 1.130 1.150 83,901 -0.40(-25.81%)
Mar 11, 2020 1.550 1.750 1.500 1.550 84,952 -0.10(-6.06%)
Mar 10, 2020 1.850 1.850 1.500 1.650 36,030 -0.05(-2.94%)
Mar 09, 2020 1.750 1.940 1.615 1.700 71,306 -0.19(-10.05%)
Mar 06, 2020 1.809 1.900 1.763 1.890 51,600 +0.02(+1.08%)
Mar 05, 2020 2.130 2.130 1.840 1.870 82,534 -0.17(-8.34%)
Mar 04, 2020 1.780 2.140 1.650 2.040 246,270 +0.28(+15.91%)
Mar 03, 2020 1.660 1.780 1.650 1.760 56,570 +0.04(+2.33%)
Mar 02, 2020 1.800 1.800 1.650 1.720 71,707 -0.13(-7.03%)
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%)
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.