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 )

3.260 +0.060 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2023 1.230 1.340 1.190 1.330 822,795 +0.07(+5.56%)
Jul 28, 2023 1.180 1.285 1.180 1.260 1,839,565 +0.08(+6.78%)
Jul 27, 2023 1.170 1.180 1.130 1.180 879,459 +0.03(+2.61%)
Jul 26, 2023 1.160 1.219 1.130 1.150 512,531 -0.01(-0.86%)
Jul 25, 2023 1.190 1.230 1.095 1.160 1,684,986 -0.06(-4.92%)
Jul 24, 2023 1.300 1.300 1.180 1.220 10,681,125 -0.07(-5.43%)
Jul 21, 2023 1.250 1.320 1.220 1.290 540,578 +0.05(+4.03%)
Jul 20, 2023 1.250 1.265 1.220 1.240 784,782 +0.00(+0.00%)
Jul 19, 2023 1.250 1.298 1.237 1.240 466,045 -0.02(-1.59%)
Jul 18, 2023 1.210 1.320 1.210 1.260 1,027,519 +0.04(+3.28%)
Jul 17, 2023 1.240 1.275 1.210 1.220 712,855 -0.03(-2.40%)
Jul 14, 2023 1.310 1.325 1.240 1.250 803,336 -0.06(-4.58%)
Jul 13, 2023 1.320 1.320 1.250 1.310 584,902 +0.02(+1.55%)
Jul 12, 2023 1.300 1.310 1.260 1.290 688,759 +0.01(+0.78%)
Jul 11, 2023 1.320 1.350 1.280 1.280 762,432 -0.03(-2.29%)
Jul 10, 2023 1.310 1.360 1.290 1.310 601,416 -0.01(-0.76%)
Jul 07, 2023 1.250 1.329 1.240 1.320 1,046,489 +0.09(+7.32%)
Jul 06, 2023 1.250 1.275 1.230 1.230 723,209 -0.05(-3.91%)
Jul 05, 2023 1.300 1.300 1.260 1.280 634,893 -0.01(-0.78%)
Jul 03, 2023 1.330 1.330 1.252 1.290 797,260 -0.03(-2.27%)
Jun 30, 2023 1.270 1.350 1.240 1.320 993,249 +0.05(+3.94%)
Jun 29, 2023 1.250 1.290 1.250 1.270 702,393 +0.00(+0.00%)
Jun 28, 2023 1.200 1.280 1.190 1.270 1,187,951 +0.07(+5.83%)
Jun 27, 2023 1.240 1.250 1.180 1.200 1,264,725 -0.03(-2.44%)
Jun 26, 2023 1.300 1.300 1.220 1.230 986,230 -0.07(-5.38%)
Jun 23, 2023 1.310 1.319 1.270 1.300 1,055,717 -0.01(-0.76%)
Jun 22, 2023 1.340 1.340 1.291 1.310 870,990 -0.03(-2.24%)
Jun 21, 2023 1.320 1.360 1.290 1.340 830,488 -0.01(-0.74%)
Jun 20, 2023 1.380 1.380 1.310 1.350 903,987 -0.05(-3.57%)
Jun 16, 2023 1.420 1.450 1.355 1.400 1,760,068 -0.03(-2.10%)
Jun 15, 2023 1.380 1.520 1.370 1.430 3,034,340 +0.05(+3.62%)
Jun 14, 2023 1.320 1.430 1.300 1.380 2,976,162 +0.08(+6.15%)
Jun 13, 2023 1.250 1.339 1.230 1.300 1,946,585 +0.05(+4.00%)
Jun 12, 2023 1.340 1.340 1.220 1.250 1,401,770 -0.08(-6.02%)
Jun 09, 2023 1.370 1.380 1.260 1.330 2,043,729 -0.02(-1.48%)
Jun 08, 2023 1.230 1.400 1.220 1.350 2,391,142 +0.11(+8.87%)
Jun 07, 2023 1.130 1.360 1.130 1.240 5,682,818 +0.09(+7.83%)
Jun 06, 2023 1.150 1.180 1.045 1.150 11,235,144 +0.10(+9.52%)
Jun 05, 2023 1.050 1.070 1.000 1.050 6,032,984 -0.01(-0.94%)
Jun 02, 2023 1.010 1.080 1.010 1.060 1,687,793 +0.05(+4.95%)
Jun 01, 2023 1.020 1.040 0.9912 1.010 846,160 +0.00(+0.00%)
May 31, 2023 0.9600 1.030 0.9201 1.010 1,740,298 +0.04(+3.86%)
May 30, 2023 1.050 1.089 0.9650 0.9725 2,154,180 -0.10(-9.11%)
May 26, 2023 1.080 1.090 1.020 1.070 2,275,535 +0.01(+0.94%)
May 25, 2023 1.130 1.140 1.010 1.060 2,274,053 -0.07(-6.19%)
May 24, 2023 1.200 1.200 1.070 1.130 3,075,956 -0.08(-6.61%)
May 23, 2023 1.280 1.360 1.200 1.210 2,869,863 -0.07(-5.47%)
May 22, 2023 1.340 1.367 1.240 1.280 2,226,509 -0.05(-3.76%)
May 19, 2023 1.270 1.340 1.210 1.330 1,850,320 +0.08(+6.40%)
May 18, 2023 1.310 1.390 1.210 1.250 4,532,432 -0.06(-4.58%)
May 17, 2023 1.170 1.370 1.143 1.310 4,249,340 +0.16(+13.91%)
May 16, 2023 1.250 1.250 1.120 1.150 1,200,077 -0.10(-8.00%)
May 15, 2023 1.160 1.290 1.130 1.250 2,853,388 +0.10(+8.70%)
May 12, 2023 1.200 1.220 1.130 1.150 1,378,649 -0.05(-4.17%)
May 11, 2023 1.170 1.230 1.150 1.200 1,759,276 +0.05(+4.35%)
May 10, 2023 1.210 1.220 1.120 1.150 1,325,599 -0.04(-3.36%)
May 09, 2023 1.210 1.270 1.180 1.190 1,250,227 +0.02(+1.71%)
May 08, 2023 1.200 1.240 1.120 1.170 2,173,289 -0.03(-2.50%)
May 05, 2023 1.260 1.290 1.200 1.200 2,162,374 -0.06(-4.76%)
May 04, 2023 1.240 1.270 1.200 1.260 860,236 +0.02(+1.61%)
May 03, 2023 1.210 1.295 1.180 1.240 2,243,702 +0.04(+3.33%)
May 02, 2023 1.240 1.250 1.140 1.200 1,316,106 -0.03(-2.44%)
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.