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 (%)
Sep 30, 2020 2.550 2.685 2.550 2.620 53,843 +0.07(+2.75%)
Sep 29, 2020 2.750 2.750 2.550 2.550 152,478 -0.02(-0.78%)
Sep 28, 2020 2.690 2.690 2.500 2.570 87,816 -0.05(-1.91%)
Sep 25, 2020 2.630 2.710 2.530 2.620 105,200 -0.02(-0.76%)
Sep 24, 2020 2.690 2.800 2.600 2.640 175,498 -0.13(-4.69%)
Sep 23, 2020 2.850 2.899 2.760 2.770 56,105 -0.10(-3.48%)
Sep 22, 2020 2.860 3.010 2.800 2.870 82,103 +0.01(+0.35%)
Sep 21, 2020 2.960 2.965 2.780 2.860 68,636 -0.12(-4.03%)
Sep 18, 2020 2.960 3.070 2.960 2.980 65,900 -0.02(-0.67%)
Sep 17, 2020 3.000 3.050 2.850 3.000 173,507 -0.02(-0.66%)
Sep 16, 2020 2.980 3.100 2.980 3.020 168,491 +0.08(+2.72%)
Sep 15, 2020 3.000 3.100 2.920 2.940 78,891 -0.06(-2.00%)
Sep 14, 2020 3.080 3.090 2.910 3.000 322,056 +0.04(+1.35%)
Sep 11, 2020 2.710 3.010 2.710 2.960 333,600 +0.25(+9.23%)
Sep 10, 2020 2.780 2.890 2.450 2.710 393,996 -0.04(-1.45%)
Sep 09, 2020 2.840 2.900 2.697 2.750 348,226 +0.08(+3.00%)
Sep 08, 2020 2.650 2.810 2.600 2.670 156,334 -0.07(-2.55%)
Sep 04, 2020 2.820 2.967 2.650 2.740 234,600 -0.10(-3.52%)
Sep 03, 2020 2.930 3.000 2.795 2.840 189,160 -0.10(-3.40%)
Sep 02, 2020 2.880 3.030 2.880 2.940 127,149 -0.01(-0.34%)
Sep 01, 2020 3.000 3.085 2.875 2.950 94,930 -0.04(-1.34%)
Aug 31, 2020 2.880 3.020 2.872 2.990 911,285 +0.09(+3.10%)
Aug 28, 2020 2.900 2.935 2.770 2.900 213,600 +0.08(+2.84%)
Aug 27, 2020 2.880 2.960 2.820 2.820 131,224 -0.09(-3.09%)
Aug 26, 2020 2.890 2.990 2.890 2.910 168,401 -0.03(-1.02%)
Aug 25, 2020 3.150 3.150 2.910 2.940 795,294 -0.06(-2.00%)
Aug 24, 2020 3.210 3.350 2.920 3.000 345,585 -0.23(-7.12%)
Aug 21, 2020 3.250 3.350 3.200 3.230 125,800 -0.06(-1.82%)
Aug 20, 2020 3.220 3.330 3.020 3.290 359,374 +0.14(+4.44%)
Aug 19, 2020 3.350 3.350 3.020 3.150 450,915 -0.04(-1.25%)
Aug 18, 2020 3.150 3.250 2.980 3.190 1,021,047 +0.22(+7.41%)
Aug 17, 2020 2.790 3.000 2.790 2.970 371,168 +0.14(+4.95%)
Aug 14, 2020 2.840 2.870 2.715 2.830 168,500 +0.03(+1.07%)
Aug 13, 2020 2.800 2.855 2.760 2.800 243,212 +0.04(+1.45%)
Aug 12, 2020 2.800 2.840 2.733 2.760 316,963 -0.01(-0.36%)
Aug 11, 2020 2.900 2.995 2.770 2.770 124,524 -0.13(-4.48%)
Aug 10, 2020 2.830 2.950 2.600 2.900 551,762 +0.07(+2.47%)
Aug 07, 2020 2.700 2.880 2.680 2.830 354,900 +0.09(+3.28%)
Aug 06, 2020 2.820 2.930 2.740 2.740 313,637 -0.16(-5.52%)
Aug 05, 2020 2.970 3.010 2.860 2.900 184,318 -0.08(-2.68%)
Aug 04, 2020 2.910 3.060 2.900 2.980 183,761 +0.04(+1.36%)
Aug 03, 2020 2.850 3.290 2.850 2.940 368,332 +0.09(+3.16%)
Jul 31, 2020 2.730 2.930 2.730 2.850 53,900 +0.13(+4.78%)
Jul 30, 2020 2.520 2.880 2.520 2.720 184,440 -0.07(-2.51%)
Jul 29, 2020 2.950 3.050 2.700 2.790 270,381 -0.16(-5.42%)
Jul 28, 2020 3.000 3.170 2.900 2.950 193,740 -0.05(-1.67%)
Jul 27, 2020 3.060 3.150 2.950 3.000 431,082 -0.10(-3.23%)
Jul 24, 2020 3.190 3.290 3.050 3.100 150,700 -0.06(-1.90%)
Jul 23, 2020 3.290 3.390 3.110 3.160 190,653 -0.11(-3.36%)
Jul 22, 2020 3.140 3.340 3.040 3.270 103,312 +0.10(+3.15%)
Jul 21, 2020 3.020 3.290 2.950 3.170 148,332 +0.16(+5.32%)
Jul 20, 2020 3.000 3.050 2.950 3.010 61,436 +0.04(+1.35%)
Jul 17, 2020 3.000 3.070 2.950 2.970 82,900 -0.03(-1.00%)
Jul 16, 2020 3.040 3.090 2.910 3.000 135,828 -0.09(-2.91%)
Jul 15, 2020 3.010 3.100 2.960 3.090 106,217 +0.10(+3.34%)
Jul 14, 2020 3.010 3.010 2.810 2.990 196,036 -0.01(-0.33%)
Jul 13, 2020 3.280 3.440 2.970 3.000 307,057 +0.00(+0.00%)
Jul 10, 2020 2.990 3.093 2.900 3.000 124,700 +0.06(+2.21%)
Jul 09, 2020 2.950 3.000 2.810 2.935 93,257 -0.00(-0.17%)
Jul 08, 2020 2.920 3.090 2.920 2.940 46,254 -0.02(-0.68%)
Jul 07, 2020 2.900 3.110 2.900 2.960 281,034 -0.01(-0.34%)
Jul 06, 2020 3.090 3.180 2.950 2.970 131,613 -0.11(-3.57%)
Jul 02, 2020 3.250 3.300 3.080 3.080 153,300 -0.17(-5.23%)
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.