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 (%)
Dec 31, 2021 1.610 1.710 1.580 1.600 1,700,664 -0.01(-0.62%)
Dec 30, 2021 1.580 1.650 1.570 1.610 1,044,892 +0.04(+2.55%)
Dec 29, 2021 1.500 1.610 1.450 1.570 938,572 +0.06(+3.97%)
Dec 28, 2021 1.550 1.600 1.490 1.510 923,017 -0.06(-3.82%)
Dec 27, 2021 1.640 1.640 1.560 1.570 835,979 -0.05(-3.09%)
Dec 23, 2021 1.600 1.660 1.570 1.620 531,974 +0.01(+0.62%)
Dec 22, 2021 1.660 1.670 1.570 1.610 1,951,478 -0.04(-2.42%)
Dec 21, 2021 1.680 1.700 1.620 1.650 535,502 -0.03(-1.79%)
Dec 20, 2021 1.680 1.725 1.620 1.680 661,825 -0.03(-1.75%)
Dec 17, 2021 1.600 1.720 1.535 1.710 1,319,954 +0.12(+7.55%)
Dec 16, 2021 1.670 1.706 1.560 1.590 527,259 -0.05(-3.05%)
Dec 15, 2021 1.540 1.650 1.510 1.640 570,781 +0.07(+4.46%)
Dec 14, 2021 1.590 1.600 1.530 1.570 666,112 -0.07(-4.27%)
Dec 13, 2021 1.600 1.650 1.520 1.640 883,552 +0.04(+2.50%)
Dec 10, 2021 1.710 1.740 1.600 1.600 864,093 -0.08(-4.76%)
Dec 09, 2021 1.790 1.840 1.680 1.680 1,247,840 -0.12(-6.67%)
Dec 08, 2021 1.760 1.860 1.710 1.800 1,015,722 +0.06(+3.45%)
Dec 07, 2021 1.640 1.770 1.620 1.740 467,622 +0.13(+8.07%)
Dec 06, 2021 1.580 1.650 1.566 1.610 1,237,422 +0.01(+0.63%)
Dec 03, 2021 1.670 1.680 1.555 1.600 1,334,408 -0.07(-4.19%)
Dec 02, 2021 1.660 1.680 1.565 1.670 1,028,679 -0.01(-0.60%)
Dec 01, 2021 1.770 1.800 1.660 1.680 1,203,907 -0.08(-4.55%)
Nov 30, 2021 1.830 1.850 1.700 1.760 2,500,415 -0.05(-2.76%)
Nov 29, 2021 1.930 1.950 1.790 1.810 1,194,874 -0.09(-4.74%)
Nov 26, 2021 1.980 2.050 1.855 1.900 741,285 -0.16(-7.77%)
Nov 24, 2021 1.822 2.060 1.822 2.060 965,246 +0.14(+7.29%)
Nov 23, 2021 1.870 1.930 1.730 1.920 846,544 +0.06(+3.23%)
Nov 22, 2021 2.010 2.010 1.830 1.860 862,794 -0.15(-7.46%)
Nov 19, 2021 2.030 2.070 2.000 2.010 747,356 -0.05(-2.43%)
Nov 18, 2021 2.100 2.060 1.990 2.060 893,975 +0.01(+0.49%)
Nov 17, 2021 2.100 2.100 1.830 2.050 2,953,267 -0.09(-4.21%)
Nov 16, 2021 2.220 2.240 2.035 2.140 1,379,069 -0.09(-4.04%)
Nov 15, 2021 2.300 2.320 2.210 2.230 550,670 -0.07(-3.04%)
Nov 12, 2021 2.330 2.340 2.280 2.300 538,500 +0.01(+0.44%)
Nov 11, 2021 2.340 2.420 2.280 2.290 364,799 -0.03(-1.29%)
Nov 10, 2021 2.400 2.320 476,128 -0.05(-2.11%)
Nov 09, 2021 2.470 2.489 2.330 2.370 589,081 -0.10(-4.05%)
Nov 08, 2021 2.470 2.500 2.440 2.470 976,297 +0.05(+2.07%)
Nov 05, 2021 2.370 2.450 2.353 2.420 512,445 +0.05(+2.11%)
Nov 04, 2021 2.450 2.450 2.340 2.370 481,387 -0.06(-2.47%)
Nov 03, 2021 2.490 2.490 2.400 2.430 873,616 +0.00(+0.00%)
Nov 02, 2021 2.500 2.500 2.380 2.430 878,785 +0.04(+1.67%)
Nov 01, 2021 2.370 2.430 2.330 2.390 1,261,944 +0.14(+6.22%)
Oct 29, 2021 2.160 2.290 2.152 2.250 482,603 +0.07(+3.21%)
Oct 28, 2021 2.140 2.190 2.120 2.180 308,635 +0.04(+1.87%)
Oct 27, 2021 2.190 2.200 2.110 2.140 389,507 -0.05(-2.28%)
Oct 26, 2021 2.200 2.190 507,855 +0.02(+0.92%)
Oct 25, 2021 2.140 2.290 2.170 2,157,695 +0.02(+0.93%)
Oct 22, 2021 2.170 2.170 2.080 2.150 535,680 -0.02(-0.92%)
Oct 21, 2021 2.130 2.200 2.130 2.170 322,013 +0.02(+0.93%)
Oct 20, 2021 2.180 2.210 2.135 2.150 238,405 -0.03(-1.38%)
Oct 19, 2021 2.170 2.210 2.158 2.180 297,136 +0.01(+0.46%)
Oct 18, 2021 2.180 2.180 2.140 2.170 254,846 -0.01(-0.46%)
Oct 15, 2021 2.260 2.280 2.140 2.180 815,711 -0.07(-3.11%)
Oct 14, 2021 2.250 2.280 2.220 2.250 361,363 +0.03(+1.35%)
Oct 13, 2021 2.200 2.240 2.180 2.220 415,393 +0.02(+0.91%)
Oct 12, 2021 2.130 2.240 2.100 2.200 1,069,022 +0.09(+4.27%)
Oct 11, 2021 2.210 2.235 2.100 2.110 566,691 -0.07(-3.21%)
Oct 08, 2021 2.200 2.215 2.170 2.180 526,060 -0.04(-1.80%)
Oct 07, 2021 2.190 2.238 2.140 2.220 1,324,880 +0.05(+2.30%)
Oct 06, 2021 2.260 2.280 2.140 2.170 1,585,945 -0.08(-3.56%)
Oct 05, 2021 2.370 2.375 2.220 2.250 832,601 -0.08(-3.43%)
Oct 04, 2021 2.590 2.590 2.320 2.330 1,171,308 -0.26(-10.04%)
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.