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 )

3.200 -0.070 (-2.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jul 01, 2021 3.160 3.200 3.110 3.150 906,070 -0.02(-0.63%)
Jun 30, 2021 3.080 3.210 3.000 3.170 1,578,917 +0.10(+3.26%)
Jun 29, 2021 3.180 3.180 3.035 3.070 1,278,272 -0.10(-3.15%)
Jun 28, 2021 3.250 3.270 3.130 3.170 1,333,718 -0.03(-0.94%)
Jun 25, 2021 3.240 3.310 3.150 3.200 2,017,604 -0.05(-1.54%)
Jun 24, 2021 3.120 3.300 3.080 3.250 4,980,637 +0.28(+9.43%)
Jun 23, 2021 3.030 3.110 2.950 2.970 2,018,370 -0.08(-2.62%)
Jun 22, 2021 3.180 3.201 2.890 3.050 5,587,417 -0.15(-4.69%)
Jun 21, 2021 3.350 3.350 3.175 3.200 851,249 -0.15(-4.48%)
Jun 18, 2021 3.300 3.370 3.255 3.350 1,298,216 +0.07(+2.13%)
Jun 17, 2021 3.210 3.310 3.210 3.280 1,083,751 +0.02(+0.61%)
Jun 16, 2021 3.220 3.330 3.180 3.260 1,543,331 +0.03(+0.93%)
Jun 15, 2021 3.380 3.385 3.150 3.230 2,147,454 -0.14(-4.15%)
Jun 14, 2021 3.500 3.580 3.260 3.370 5,391,449 +0.19(+5.97%)
Jun 11, 2021 3.250 3.300 3.170 3.180 800,486 -0.05(-1.55%)
Jun 10, 2021 3.190 3.258 3.090 3.230 986,440 +0.04(+1.25%)
Jun 09, 2021 3.300 3.349 3.160 3.190 1,100,628 -0.06(-1.85%)
Jun 08, 2021 3.500 3.560 3.245 3.250 1,460,209 -0.23(-6.61%)
Jun 07, 2021 3.590 3.650 3.460 3.480 907,333 -0.12(-3.33%)
Jun 04, 2021 3.700 3.750 3.580 3.600 1,188,764 +0.00(+0.00%)
Jun 03, 2021 3.540 3.630 3.460 3.600 1,200,684 +0.05(+1.41%)
Jun 02, 2021 3.500 3.600 3.440 3.550 1,183,228 +0.09(+2.60%)
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.