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 )

2.990 -0.050 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2023 0.7125 0.7301 0.6920 0.7069 899,078 -0.00(-0.52%)
Mar 30, 2023 0.7300 0.7445 0.6901 0.7106 1,240,009 -0.03(-3.97%)
Mar 29, 2023 0.7752 0.7899 0.6880 0.7400 1,122,845 -0.02(-2.35%)
Mar 28, 2023 0.7700 0.8000 0.7430 0.7578 610,569 -0.03(-3.82%)
Mar 27, 2023 0.8300 0.8400 0.7600 0.7879 943,473 -0.00(-0.08%)
Mar 24, 2023 0.8300 0.8550 0.7580 0.7885 551,341 -0.04(-4.93%)
Mar 23, 2023 0.8500 0.8800 0.7740 0.8294 2,040,159 -0.02(-1.85%)
Mar 22, 2023 0.8709 0.8950 0.8187 0.8450 455,074 -0.02(-2.31%)
Mar 21, 2023 0.8400 0.8650 0.7688 0.8650 1,028,821 +0.12(+16.89%)
Mar 20, 2023 0.7510 0.8056 0.7400 0.7400 470,582 -0.01(-1.33%)
Mar 17, 2023 0.8200 0.8600 0.7429 0.7500 1,026,997 -0.10(-11.76%)
Mar 16, 2023 0.8779 0.8835 0.8007 0.8500 337,391 +0.00(+0.00%)
Mar 15, 2023 0.8900 0.8900 0.8350 0.8500 308,486 -0.03(-3.00%)
Mar 14, 2023 0.8600 0.9299 0.8300 0.8763 458,416 +0.01(+1.42%)
Mar 13, 2023 0.8000 0.8750 0.7600 0.8640 459,374 +0.08(+10.77%)
Mar 10, 2023 0.8300 0.8900 0.7489 0.7800 846,018 -0.03(-3.35%)
Mar 09, 2023 0.8528 0.8633 0.8013 0.8070 247,441 -0.04(-5.06%)
Mar 08, 2023 0.8600 0.9000 0.8351 0.8500 476,115 -0.03(-2.93%)
Mar 07, 2023 0.9067 0.9200 0.8700 0.8757 277,484 -0.02(-2.59%)
Mar 06, 2023 0.9800 0.9800 0.8600 0.8990 681,494 -0.04(-4.77%)
Mar 03, 2023 0.9000 0.9499 0.8600 0.9440 190,430 +0.04(+4.17%)
Mar 02, 2023 0.8314 0.9250 0.8314 0.9062 513,707 +0.04(+4.16%)
Mar 01, 2023 0.9099 0.9599 0.8200 0.8700 1,050,592 -0.02(-2.51%)
Feb 28, 2023 0.9100 0.9070 0.8700 0.8924 413,010 -0.00(-0.55%)
Feb 27, 2023 0.8999 0.9499 0.8900 0.8973 348,632 -0.00(-0.24%)
Feb 24, 2023 0.9300 0.9499 0.8820 0.8995 412,333 -0.04(-4.31%)
Feb 23, 2023 0.9700 0.9900 0.9212 0.9400 257,478 -0.03(-2.82%)
Feb 22, 2023 1.000 1.040 0.8513 0.9673 1,520,908 -0.03(-2.97%)
Feb 21, 2023 1.100 1.110 0.9601 0.9969 1,447,783 -0.06(-5.95%)
Feb 17, 2023 1.050 1.080 1.020 1.060 757,880 -0.01(-0.93%)
Feb 16, 2023 1.150 1.250 1.020 1.070 1,320,975 -0.04(-3.60%)
Feb 15, 2023 1.180 1.180 1.070 1.110 1,579,727 -0.10(-8.64%)
Feb 14, 2023 1.010 1.240 1.000 1.215 2,602,796 +0.18(+16.83%)
Feb 13, 2023 1.090 1.120 0.9800 1.040 2,549,076 +0.06(+5.68%)
Feb 10, 2023 0.8600 1.110 0.8201 0.9841 2,655,440 +0.10(+11.08%)
Feb 09, 2023 0.9700 0.9700 0.8701 0.8859 575,188 -0.04(-4.64%)
Feb 08, 2023 0.9189 0.9350 0.9000 0.9290 738,344 +0.01(+1.03%)
Feb 07, 2023 0.9339 0.9700 0.8900 0.9195 425,409 -0.02(-2.18%)
Feb 06, 2023 0.9600 0.9950 0.8822 0.9400 895,023 -0.04(-4.08%)
Feb 03, 2023 0.9800 0.9920 0.9410 0.9800 901,154 -0.01(-0.86%)
Feb 02, 2023 0.9852 1.040 0.9560 0.9885 401,758 +0.02(+1.91%)
Feb 01, 2023 0.9300 1.000 0.9300 0.9700 733,840 +0.03(+3.73%)
Jan 31, 2023 0.9900 0.9900 0.8683 0.9351 785,176 -0.05(-5.54%)
Jan 30, 2023 1.000 1.020 0.9700 0.9899 759,552 -0.01(-1.01%)
Jan 27, 2023 1.010 1.020 0.9822 1.000 278,246 +0.01(+1.01%)
Jan 26, 2023 1.010 1.050 0.9900 0.9900 688,029 -0.02(-1.98%)
Jan 25, 2023 1.010 1.060 0.9900 1.010 759,616 +0.00(+0.00%)
Jan 24, 2023 1.000 1.040 0.9722 1.010 1,038,350 -0.01(-0.98%)
Jan 23, 2023 0.9600 1.170 0.9020 1.020 2,326,636 +0.05(+5.15%)
Jan 20, 2023 0.8439 1.000 0.8010 0.9700 1,452,784 +0.13(+15.60%)
Jan 19, 2023 0.8600 0.8800 0.8225 0.8391 200,228 -0.03(-3.11%)
Jan 18, 2023 0.9300 0.9300 0.7970 0.8660 736,105 -0.05(-5.87%)
Jan 17, 2023 0.9300 1.020 0.8700 0.9200 1,310,644 +0.03(+3.64%)
Jan 13, 2023 0.8900 0.9459 0.8700 0.8877 595,263 +0.00(+0.10%)
Jan 12, 2023 0.9000 0.9250 0.8520 0.8868 1,027,002 -0.00(-0.15%)
Jan 11, 2023 0.9000 0.9000 0.8310 0.8881 296,706 +0.03(+3.57%)
Jan 10, 2023 0.9300 0.9373 0.8500 0.8575 435,295 -0.07(-7.12%)
Jan 09, 2023 0.9000 0.9300 0.8300 0.9232 923,922 +0.06(+6.73%)
Jan 06, 2023 0.9100 0.9699 0.8510 0.8650 824,244 -0.01(-1.03%)
Jan 05, 2023 0.7411 0.8900 0.7411 0.8740 1,163,293 +0.13(+18.11%)
Jan 04, 2023 0.7400 0.7800 0.6100 0.7400 322,380 +0.00(+0.00%)
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.