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 )

3.200 -0.070 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2023 2.330 2.370 2.241 2.310 447,563 -0.02(-0.86%)
Dec 28, 2023 2.440 2.450 2.290 2.330 767,278 -0.09(-3.72%)
Dec 27, 2023 2.310 2.440 2.260 2.420 868,187 +0.11(+4.76%)
Dec 26, 2023 2.150 2.350 2.150 2.310 1,137,606 +0.18(+8.45%)
Dec 22, 2023 2.030 2.155 2.030 2.130 731,270 +0.08(+3.90%)
Dec 21, 2023 2.050 2.080 2.020 2.050 297,842 +0.06(+3.02%)
Dec 20, 2023 2.110 2.115 1.970 1.990 594,999 -0.10(-4.78%)
Dec 19, 2023 2.090 2.160 2.090 2.090 873,214 +0.01(+0.48%)
Dec 18, 2023 2.120 2.130 2.050 2.080 429,208 +0.03(+1.46%)
Dec 15, 2023 2.040 2.130 2.040 2.050 601,753 -0.04(-1.91%)
Dec 14, 2023 2.080 2.121 2.050 2.090 554,441 +0.01(+0.48%)
Dec 13, 2023 2.010 2.130 2.010 2.080 588,439 +0.06(+2.97%)
Dec 12, 2023 1.980 2.050 1.950 2.020 557,814 +0.03(+1.51%)
Dec 11, 2023 2.080 2.085 1.950 1.990 845,533 -0.07(-3.40%)
Dec 08, 2023 2.040 2.085 1.990 2.060 487,131 +0.05(+2.49%)
Dec 07, 2023 2.010 2.040 1.950 2.010 775,630 +0.01(+0.50%)
Dec 06, 2023 2.030 2.090 1.980 2.000 648,538 -0.03(-1.48%)
Dec 05, 2023 2.080 2.100 2.010 2.030 721,430 -0.05(-2.40%)
Dec 04, 2023 2.230 2.280 2.060 2.080 1,453,071 -0.14(-6.31%)
Dec 01, 2023 2.120 2.310 2.030 2.220 1,725,293 +0.13(+6.22%)
Nov 30, 2023 1.950 2.160 1.912 2.090 1,124,977 +0.19(+10.00%)
Nov 29, 2023 1.970 2.040 1.889 1.900 568,583 -0.02(-1.04%)
Nov 28, 2023 1.940 2.030 1.860 1.920 1,183,454 -0.05(-2.54%)
Nov 27, 2023 2.150 2.150 1.940 1.970 1,278,242 -0.18(-8.37%)
Nov 24, 2023 2.080 2.180 2.060 2.150 282,163 +0.06(+3.12%)
Nov 22, 2023 2.310 2.326 2.050 2.085 1,355,235 -0.19(-8.55%)
Nov 21, 2023 2.250 2.360 2.160 2.280 1,334,790 +0.09(+4.11%)
Nov 20, 2023 2.100 2.230 2.030 2.190 836,244 +0.11(+5.29%)
Nov 17, 2023 2.080 2.150 2.040 2.080 563,689 +0.02(+0.97%)
Nov 16, 2023 2.220 2.220 1.880 2.060 2,191,101 -0.14(-6.36%)
Nov 15, 2023 2.160 2.250 2.130 2.200 780,223 +0.03(+1.38%)
Nov 14, 2023 2.190 2.270 2.110 2.170 577,901 +0.02(+0.93%)
Nov 13, 2023 2.100 2.245 2.060 2.150 729,637 +0.07(+3.37%)
Nov 10, 2023 2.040 2.140 2.040 2.080 588,409 +0.01(+0.48%)
Nov 09, 2023 2.120 2.130 2.005 2.070 718,391 -0.02(-0.72%)
Nov 08, 2023 2.280 2.280 2.000 2.085 1,077,549 -0.09(-4.14%)
Nov 07, 2023 2.080 2.390 2.060 2.175 1,764,562 +0.10(+5.07%)
Nov 06, 2023 2.110 2.150 2.040 2.070 1,049,537 -0.02(-0.96%)
Nov 03, 2023 2.090 2.190 2.050 2.090 709,036 +0.02(+0.97%)
Nov 02, 2023 2.060 2.220 2.025 2.070 1,108,216 +0.07(+3.50%)
Nov 01, 2023 2.010 2.039 1.970 2.000 446,659 -0.00(-0.25%)
Oct 31, 2023 1.950 2.025 1.930 2.005 671,267 +0.10(+5.53%)
Oct 30, 2023 1.800 1.950 1.790 1.900 849,927 +0.09(+4.97%)
Oct 27, 2023 1.650 1.845 1.650 1.810 993,652 +0.15(+9.04%)
Oct 26, 2023 1.700 1.740 1.590 1.660 1,253,494 -0.06(-3.49%)
Oct 25, 2023 1.770 1.770 1.690 1.720 510,254 -0.04(-2.27%)
Oct 24, 2023 1.730 1.830 1.700 1.760 559,320 +0.01(+0.57%)
Oct 23, 2023 1.950 1.990 1.690 1.750 1,316,053 -0.15(-7.89%)
Oct 20, 2023 1.770 2.019 1.740 1.900 2,053,666 +0.10(+5.56%)
Oct 19, 2023 1.900 1.910 1.770 1.800 2,131,852 -0.13(-6.74%)
Oct 18, 2023 1.810 2.050 1.770 1.930 4,415,485 +0.14(+7.82%)
Oct 17, 2023 1.540 1.830 1.540 1.790 4,439,381 +0.19(+11.87%)
Oct 16, 2023 1.500 1.750 1.469 1.600 22,404,430 +0.31(+24.03%)
Oct 13, 2023 1.290 1.310 1.240 1.290 448,629 +0.00(+0.00%)
Oct 12, 2023 1.330 1.330 1.220 1.290 442,868 -0.02(-1.53%)
Oct 11, 2023 1.280 1.310 1.250 1.310 403,172 +0.03(+2.34%)
Oct 10, 2023 1.310 1.370 1.265 1.280 572,753 -0.03(-2.29%)
Oct 09, 2023 1.280 1.320 1.250 1.310 398,072 +0.03(+2.34%)
Oct 06, 2023 1.300 1.300 1.220 1.280 595,541 +0.03(+2.40%)
Oct 05, 2023 1.170 1.260 1.170 1.250 285,254 +0.06(+5.49%)
Oct 04, 2023 1.220 1.220 1.160 1.185 349,514 -0.02(-2.07%)
Oct 03, 2023 1.220 1.221 1.070 1.210 1,074,997 -0.01(-0.82%)
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.