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 (%)
Feb 26, 2021 4.040 4.100 3.630 3.890 3,562,600 -0.11(-2.75%)
Feb 25, 2021 4.000 4.220 3.840 4.000 5,144,304 -0.02(-0.50%)
Feb 24, 2021 3.820 4.200 3.760 4.020 2,764,381 +0.17(+4.42%)
Feb 23, 2021 3.810 4.180 3.540 3.850 3,712,410 -0.35(-8.33%)
Feb 22, 2021 4.500 4.710 4.090 4.200 3,630,783 -0.20(-4.55%)
Feb 19, 2021 4.130 4.700 4.000 4.400 7,753,900 +0.17(+4.02%)
Feb 18, 2021 3.640 4.460 3.550 4.230 8,811,775 +0.35(+9.02%)
Feb 17, 2021 3.830 3.900 3.510 3.880 8,210,137 +0.40(+11.49%)
Feb 16, 2021 3.450 3.750 3.370 3.480 8,107,073 +0.26(+8.07%)
Feb 12, 2021 3.200 3.350 3.130 3.220 2,871,600 -0.18(-5.29%)
Feb 11, 2021 3.120 3.420 2.950 3.400 4,503,809 +0.35(+11.48%)
Feb 10, 2021 3.370 3.390 2.900 3.050 9,472,286 +0.00(+0.00%)
Feb 09, 2021 3.000 3.150 2.900 3.050 993,157 +0.03(+0.99%)
Feb 08, 2021 2.770 3.130 2.740 3.020 1,687,931 +0.28(+10.22%)
Feb 05, 2021 2.910 2.910 2.610 2.740 1,379,400 +0.01(+0.37%)
Feb 04, 2021 2.810 2.860 2.710 2.730 742,833 -0.05(-1.80%)
Feb 03, 2021 2.890 2.930 2.750 2.780 529,474 -0.08(-2.80%)
Feb 02, 2021 2.890 2.990 2.810 2.860 483,063 +0.04(+1.42%)
Feb 01, 2021 2.830 2.940 2.780 2.820 523,871 +0.10(+3.68%)
Jan 29, 2021 2.670 2.970 2.630 2.720 1,264,600 +0.12(+4.62%)
Jan 28, 2021 2.780 2.860 2.600 2.600 699,477 -0.09(-3.35%)
Jan 27, 2021 2.990 2.990 2.600 2.690 1,995,752 -0.30(-10.03%)
Jan 26, 2021 3.070 3.170 2.950 2.990 830,511 -0.04(-1.32%)
Jan 25, 2021 3.040 3.150 2.950 3.030 900,802 +0.02(+0.66%)
Jan 22, 2021 3.160 3.180 2.980 3.010 596,000 -0.17(-5.35%)
Jan 21, 2021 3.300 3.300 3.100 3.180 378,469 -0.09(-2.75%)
Jan 20, 2021 3.130 3.336 3.100 3.270 659,217 +0.11(+3.48%)
Jan 19, 2021 3.350 3.350 3.110 3.160 615,357 -0.16(-4.82%)
Jan 15, 2021 3.340 3.400 3.281 3.320 354,300 -0.03(-0.90%)
Jan 14, 2021 3.390 3.440 3.270 3.350 697,259 +0.05(+1.52%)
Jan 13, 2021 3.530 3.540 3.230 3.300 829,559 -0.19(-5.44%)
Jan 12, 2021 3.450 3.560 3.420 3.490 333,428 +0.07(+2.05%)
Jan 11, 2021 3.450 3.500 3.367 3.420 368,251 -0.06(-1.72%)
Jan 08, 2021 3.550 3.550 3.400 3.480 451,000 +0.00(+0.00%)
Jan 07, 2021 3.460 3.600 3.400 3.480 565,824 +0.03(+0.87%)
Jan 06, 2021 3.450 3.630 3.360 3.450 600,884 -0.03(-0.86%)
Jan 05, 2021 3.580 3.640 3.440 3.480 345,087 -0.06(-1.69%)
Jan 04, 2021 3.640 3.690 3.400 3.540 636,315 -0.04(-1.12%)
Dec 31, 2020 3.580 3.580 3.580 803,295 +0.03(+0.85%)
Dec 30, 2020 3.500 3.750 3.500 3.550 803,295 +0.03(+0.85%)
Dec 29, 2020 3.620 3.670 3.400 3.520 1,019,035 -0.06(-1.68%)
Dec 28, 2020 3.660 3.770 3.580 3.580 2,202,120 +0.01(+0.28%)
Dec 24, 2020 3.460 3.700 3.450 3.570 1,728,200 +0.05(+1.42%)
Dec 23, 2020 3.400 3.600 3.260 3.520 1,694,721 +0.12(+3.53%)
Dec 22, 2020 3.430 3.500 3.190 3.400 2,383,282 -0.08(-2.30%)
Dec 21, 2020 3.380 3.600 3.220 3.480 4,175,700 -0.12(-3.33%)
Dec 18, 2020 2.980 4.250 2.730 3.600 86,879,104 +1.39(+62.90%)
Dec 17, 2020 2.220 2.260 2.170 2.210 3,483,891 +0.05(+2.31%)
Dec 16, 2020 2.150 2.270 2.060 2.160 1,906,974 -0.02(-0.92%)
Dec 15, 2020 2.060 2.260 2.020 2.180 1,636,412 +0.17(+8.46%)
Dec 14, 2020 2.030 2.160 2.010 2.010 688,232 +0.01(+0.50%)
Dec 11, 2020 2.070 2.190 1.980 2.000 1,199,000 +0.00(+0.00%)
Dec 10, 2020 2.000 2.050 1.920 2.000 951,831 +0.05(+2.56%)
Dec 09, 2020 2.100 2.230 1.900 1.950 2,087,627 -0.10(-4.88%)
Dec 08, 2020 2.070 2.150 2.000 2.050 545,989 +0.02(+0.99%)
Dec 07, 2020 2.100 2.190 2.020 2.030 826,211 -0.06(-2.87%)
Dec 04, 2020 2.250 2.290 2.060 2.090 959,600 -0.14(-6.28%)
Dec 03, 2020 2.300 2.330 2.180 2.230 144,907 -0.06(-2.62%)
Dec 02, 2020 2.250 2.380 2.250 2.290 142,518 +0.05(+2.23%)
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.