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, 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%)
Dec 02, 2019 2.380 2.380 2.100 2.120 16,016 -0.25(-10.55%)
Nov 29, 2019 2.300 2.420 2.230 2.370 2,800 +0.07(+3.04%)
Nov 27, 2019 2.020 2.300 2.020 2.300 1,800 +0.08(+3.76%)
Nov 26, 2019 2.100 2.217 2.017 2.217 4,956 +0.04(+1.68%)
Nov 25, 2019 2.405 2.458 2.130 2.180 13,451 +0.08(+3.81%)
Nov 22, 2019 2.550 2.550 2.090 2.100 26,300 -0.41(-16.33%)
Nov 21, 2019 2.460 2.800 2.460 2.510 16,975 +0.13(+5.38%)
Nov 20, 2019 2.421 2.421 2.200 2.382 9,503 -0.05(-2.18%)
Nov 19, 2019 2.238 2.600 2.230 2.435 14,026 +0.21(+9.68%)
Nov 18, 2019 2.300 2.396 2.220 2.220 16,022 -0.09(-3.90%)
Nov 15, 2019 2.260 2.470 2.250 2.310 5,700 +0.05(+2.21%)
Nov 14, 2019 2.250 2.261 2.250 2.260 5,185 +0.00(+0.00%)
Nov 13, 2019 2.500 2.500 2.230 2.260 8,003 -0.28(-11.02%)
Nov 12, 2019 2.500 2.540 2.500 2.540 930 +0.03(+1.34%)
Nov 11, 2019 2.390 2.565 2.300 2.506 16,433 -0.39(-13.58%)
Nov 08, 2019 2.820 3.000 2.820 2.900 16,200 -0.01(-0.34%)
Nov 07, 2019 3.000 3.000 2.750 2.910 9,720 -0.20(-6.43%)
Nov 06, 2019 3.140 3.167 3.100 3.110 8,865 -0.14(-4.31%)
Nov 05, 2019 3.250 3.326 3.250 3.250 7,923 +0.06(+1.88%)
Nov 04, 2019 3.000 3.190 3.000 3.190 5,261 +0.34(+11.93%)
Nov 01, 2019 2.910 3.030 2.850 2.850 3,400 -0.09(-2.91%)
Oct 31, 2019 2.920 2.936 2.890 2.936 13,203 -0.21(-6.81%)
Oct 30, 2019 3.050 3.430 2.900 3.150 39,740 +0.00(+0.00%)
Oct 29, 2019 3.230 3.251 3.000 3.150 10,188 -0.10(-3.08%)
Oct 28, 2019 3.342 3.395 3.250 3.250 3,181 -0.05(-1.52%)
Oct 25, 2019 3.280 3.490 3.280 3.300 9,300 -0.00(-0.00%)
Oct 24, 2019 3.230 3.500 3.230 3.300 7,978 -0.04(-1.19%)
Oct 23, 2019 3.750 3.750 3.340 3.340 4,590 -0.06(-1.84%)
Oct 22, 2019 3.650 3.650 3.400 3.403 3,484 -0.30(-8.04%)
Oct 21, 2019 3.350 3.700 3.300 3.700 19,608 +0.35(+10.44%)
Oct 18, 2019 3.480 3.487 3.230 3.350 19,100 +0.05(+1.52%)
Oct 17, 2019 3.250 3.492 3.250 3.300 10,672 -0.12(-3.49%)
Oct 16, 2019 3.270 3.590 3.230 3.419 2,092 +0.11(+3.46%)
Oct 15, 2019 3.250 3.405 3.250 3.305 5,388 +0.01(+0.15%)
Oct 14, 2019 3.500 3.780 3.300 3.300 46,296 -0.25(-7.01%)
Oct 11, 2019 3.750 3.750 3.505 3.549 32,000 +0.10(+2.86%)
Oct 10, 2019 3.230 3.600 3.230 3.450 80,800 +0.56(+19.38%)
Oct 09, 2019 3.150 3.204 2.880 2.890 18,101 -0.12(-4.00%)
Oct 08, 2019 3.100 3.106 2.850 3.010 21,912 -0.15(-4.73%)
Oct 07, 2019 3.300 3.400 3.050 3.160 78,631 +0.22(+7.48%)
Oct 04, 2019 2.900 3.270 2.900 2.940 1,000 -0.16(-5.16%)
Oct 03, 2019 2.920 3.100 2.850 3.100 4,879 +0.29(+10.32%)
Oct 02, 2019 2.830 2.830 2.790 2.810 501 -0.39(-12.19%)
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.