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 30, 2022 0.6200 0.7734 0.5900 0.7500 2,550,955 +0.19(+34.38%)
Dec 29, 2022 0.5100 0.5983 0.5100 0.5581 1,078,140 +0.04(+7.02%)
Dec 28, 2022 0.5106 0.5500 0.5102 0.5215 410,716 -0.02(-4.56%)
Dec 27, 2022 0.5000 0.5488 0.5000 0.5464 397,558 +0.05(+9.15%)
Dec 23, 2022 0.5900 0.6174 0.4945 0.5006 1,710,757 -0.06(-10.61%)
Dec 22, 2022 0.5500 0.6800 0.5500 0.5600 1,086,102 -0.01(-1.11%)
Dec 21, 2022 0.5400 0.6300 0.5101 0.5663 2,386,083 +0.04(+6.85%)
Dec 20, 2022 0.5610 0.5999 0.5298 0.5300 658,278 -0.04(-7.50%)
Dec 19, 2022 0.6900 0.7001 0.5567 0.5730 1,654,085 -0.09(-13.83%)
Dec 16, 2022 0.7500 0.7800 0.6650 0.6650 1,711,623 -0.10(-12.90%)
Dec 15, 2022 0.7644 0.7800 0.7480 0.7635 229,927 -0.00(-0.20%)
Dec 14, 2022 0.8100 0.8100 0.7400 0.7650 202,039 -0.03(-3.16%)
Dec 13, 2022 0.7900 0.8200 0.7800 0.7900 247,741 +0.01(+1.36%)
Dec 12, 2022 0.7788 0.7984 0.7300 0.7794 435,469 -0.00(-0.05%)
Dec 09, 2022 0.7951 0.8100 0.7701 0.7798 215,489 -0.02(-1.92%)
Dec 08, 2022 0.8200 0.8699 0.7800 0.7951 348,615 -0.04(-4.89%)
Dec 07, 2022 0.8200 0.8898 0.8200 0.8360 244,595 +0.01(+1.46%)
Dec 06, 2022 0.8500 0.8627 0.8035 0.8240 437,716 -0.01(-1.01%)
Dec 05, 2022 0.8501 0.9290 0.8101 0.8324 565,543 -0.00(-0.57%)
Dec 02, 2022 0.8000 0.9500 0.7900 0.8372 1,659,988 +0.05(+5.88%)
Dec 01, 2022 0.7900 0.7999 0.7526 0.7907 2,382,217 +0.00(+0.33%)
Nov 30, 2022 0.7700 0.7962 0.7570 0.7881 393,161 +0.04(+4.72%)
Nov 29, 2022 0.7700 0.7800 0.7526 0.7526 170,933 -0.02(-2.94%)
Nov 28, 2022 0.7900 0.8000 0.7700 0.7754 147,701 +0.01(+1.07%)
Nov 25, 2022 0.7788 0.8000 0.7600 0.7672 53,539 -0.02(-2.01%)
Nov 23, 2022 0.7800 0.8200 0.7600 0.7829 221,850 -0.00(-0.57%)
Nov 22, 2022 0.7500 0.8005 0.7500 0.7874 313,402 +0.07(+10.25%)
Nov 21, 2022 0.7392 0.7500 0.7010 0.7142 217,658 -0.03(-3.49%)
Nov 18, 2022 0.7400 0.7501 0.7015 0.7400 178,330 +0.03(+4.23%)
Nov 17, 2022 0.7500 0.7800 0.7062 0.7100 317,891 -0.05(-6.33%)
Nov 16, 2022 0.7800 0.8150 0.7500 0.7580 215,363 -0.03(-4.29%)
Nov 15, 2022 0.7600 0.8056 0.7400 0.7920 523,524 +0.04(+5.92%)
Nov 14, 2022 0.7955 0.8279 0.7425 0.7477 606,744 -0.06(-7.81%)
Nov 11, 2022 0.8000 0.8500 0.7700 0.8110 281,738 +0.03(+3.97%)
Nov 10, 2022 0.7900 0.8219 0.7500 0.7800 202,963 +0.01(+1.55%)
Nov 09, 2022 0.7600 0.8000 0.7470 0.7681 173,303 -0.02(-2.77%)
Nov 08, 2022 0.8100 0.8400 0.7375 0.7900 441,887 -0.03(-3.66%)
Nov 07, 2022 0.8400 0.8699 0.7940 0.8200 484,873 -0.00(-0.56%)
Nov 04, 2022 0.7900 0.8499 0.7810 0.8246 245,672 +0.01(+1.19%)
Nov 03, 2022 0.8600 0.8699 0.7886 0.8149 827,703 -0.08(-8.76%)
Nov 02, 2022 0.9800 0.9897 0.8750 0.8931 308,293 -0.07(-6.97%)
Nov 01, 2022 1.000 1.000 0.9500 0.9600 305,757 -0.04(-3.99%)
Oct 31, 2022 1.010 1.010 0.9560 0.9999 268,002 +0.01(+1.00%)
Oct 28, 2022 1.020 1.050 0.9750 0.9900 500,362 +0.00(+0.18%)
Oct 27, 2022 1.010 1.020 0.9702 0.9882 263,468 -0.01(-1.18%)
Oct 26, 2022 1.020 1.100 0.9801 1.000 584,991 +0.00(+0.00%)
Oct 25, 2022 0.9900 1.050 0.9800 1.000 400,315 +0.00(+0.00%)
Oct 24, 2022 0.9900 1.030 0.9500 1.000 170,805 +0.02(+2.04%)
Oct 21, 2022 0.9800 1.030 0.9400 0.9800 306,567 +0.00(+0.41%)
Oct 20, 2022 0.9700 1.010 0.9670 0.9760 204,127 +0.01(+0.98%)
Oct 19, 2022 1.000 1.040 0.9500 0.9665 280,060 -0.03(-3.35%)
Oct 18, 2022 1.040 1.050 0.9601 1.000 625,544 +0.00(+0.00%)
Oct 17, 2022 1.060 1.090 0.9750 1.000 618,721 +0.00(+0.01%)
Oct 14, 2022 1.030 1.050 0.9450 0.9999 306,846 -0.01(-1.00%)
Oct 13, 2022 0.9900 1.020 0.9400 1.010 330,636 +0.02(+1.51%)
Oct 12, 2022 1.000 1.011 0.8836 0.9950 629,101 +0.01(+1.46%)
Oct 11, 2022 0.9900 1.010 0.9601 0.9807 219,980 -0.01(-0.94%)
Oct 10, 2022 0.9900 1.020 0.9600 0.9900 652,986 +0.03(+2.84%)
Oct 07, 2022 0.9100 0.9900 0.9000 0.9627 271,416 +0.02(+2.07%)
Oct 06, 2022 0.9900 0.9900 0.9000 0.9432 198,379 -0.02(-2.28%)
Oct 05, 2022 0.9500 1.000 0.9422 0.9652 216,077 +0.01(+0.54%)
Oct 04, 2022 0.9400 1.030 0.9067 0.9600 808,327 +0.07(+7.85%)
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.