Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mereo Biopharma Group Plc ADR (NQ: MREO )

2.900 -0.090 (-3.01%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 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 (%)
Jan 31, 2020 1.800 1.800 1.570 1.682 63,600 -0.06(-3.33%)
Jan 30, 2020 1.660 1.890 1.589 1.740 59,090 +0.01(+0.58%)
Jan 29, 2020 1.760 1.820 1.530 1.730 40,018 -0.04(-2.26%)
Jan 28, 2020 1.700 1.900 1.660 1.770 113,461 +0.27(+18.00%)
Jan 27, 2020 1.610 1.700 1.400 1.500 52,811 -0.14(-8.54%)
Jan 24, 2020 1.750 1.920 1.620 1.640 95,500 -0.11(-6.29%)
Jan 23, 2020 1.850 1.978 1.720 1.750 113,066 -0.13(-7.01%)
Jan 22, 2020 2.150 2.150 1.850 1.882 244,948 -0.29(-13.27%)
Jan 21, 2020 2.160 2.300 2.090 2.170 96,596 -0.00(-0.23%)
Jan 17, 2020 2.160 2.280 2.160 2.175 101,800 +0.01(+0.69%)
Jan 16, 2020 2.290 2.300 2.100 2.160 174,871 -0.14(-6.09%)
Jan 15, 2020 2.350 2.370 2.210 2.300 139,262 -0.04(-1.71%)
Jan 14, 2020 2.360 2.480 2.250 2.340 463,523 +0.08(+3.54%)
Jan 13, 2020 2.650 2.980 2.200 2.260 704,413 +0.16(+7.62%)
Jan 10, 2020 2.280 2.440 2.000 2.100 203,200 -0.18(-8.02%)
Jan 09, 2020 2.220 2.454 2.200 2.283 113,911 +0.03(+1.47%)
Jan 08, 2020 2.240 2.366 2.180 2.250 115,312 -0.09(-3.85%)
Jan 07, 2020 2.300 2.550 2.210 2.340 161,551 -0.24(-9.30%)
Jan 06, 2020 2.690 2.870 2.450 2.580 246,169 -0.23(-8.19%)
Jan 03, 2020 2.880 3.010 2.750 2.810 226,700 -0.40(-12.46%)
Jan 02, 2020 3.050 3.210 2.750 3.210 424,526 -0.07(-2.13%)
Dec 31, 2019 2.850 3.500 2.520 3.280 802,900 +0.80(+32.26%)
Dec 30, 2019 3.000 3.020 2.400 2.480 619,890 -0.47(-15.93%)
Dec 27, 2019 2.440 3.740 2.150 2.950 5,899,000 +0.80(+37.21%)
Dec 26, 2019 1.160 2.370 1.130 2.150 1,826,766 +1.05(+95.45%)
Dec 24, 2019 1.210 1.210 1.080 1.100 103,000 -0.11(-9.09%)
Dec 23, 2019 1.280 1.350 1.190 1.210 78,069 -0.06(-4.56%)
Dec 20, 2019 1.240 1.300 1.240 1.268 75,000 -0.05(-3.95%)
Dec 19, 2019 1.280 1.350 1.280 1.320 85,095 +0.06(+4.76%)
Dec 18, 2019 1.260 1.350 1.239 1.260 69,496 +0.04(+3.28%)
Dec 17, 2019 1.230 1.260 1.150 1.220 535,726 +0.05(+4.27%)
Dec 16, 2019 1.380 1.530 1.160 1.170 99,815 -0.28(-19.57%)
Dec 13, 2019 1.860 1.860 1.360 1.455 88,100 -0.07(-4.86%)
Dec 12, 2019 1.680 1.700 1.470 1.529 57,228 -0.17(-9.88%)
Dec 11, 2019 1.840 1.980 1.600 1.697 35,165 -0.05(-3.05%)
Dec 10, 2019 1.910 2.012 1.750 1.750 49,368 -0.16(-8.38%)
Dec 09, 2019 2.190 2.190 1.900 1.910 63,207 -0.21(-9.91%)
Dec 06, 2019 2.189 2.189 2.120 2.120 3,300 +0.02(+0.95%)
Dec 05, 2019 2.200 2.200 2.100 2.100 1,060 -0.01(-0.47%)
Dec 04, 2019 2.130 2.130 2.080 2.110 1,661 -0.08(-3.62%)
Dec 03, 2019 2.190 2.195 2.100 2.189 5,255 +0.07(+3.26%)
Dec 02, 2019 2.380 2.380 2.100 2.120 16,016 -0.25(-10.55%)
Nov 29, 2019 2.300 2.420 2.230 2.370 2,800 +0.07(+3.04%)
Nov 27, 2019 2.020 2.300 2.020 2.300 1,800 +0.08(+3.76%)
Nov 26, 2019 2.100 2.217 2.017 2.217 4,956 +0.04(+1.68%)
Nov 25, 2019 2.405 2.458 2.130 2.180 13,451 +0.08(+3.81%)
Nov 22, 2019 2.550 2.550 2.090 2.100 26,300 -0.41(-16.33%)
Nov 21, 2019 2.460 2.800 2.460 2.510 16,975 +0.13(+5.38%)
Nov 20, 2019 2.421 2.421 2.200 2.382 9,503 -0.05(-2.18%)
Nov 19, 2019 2.238 2.600 2.230 2.435 14,026 +0.21(+9.68%)
Nov 18, 2019 2.300 2.396 2.220 2.220 16,022 -0.09(-3.90%)
Nov 15, 2019 2.260 2.470 2.250 2.310 5,700 +0.05(+2.21%)
Nov 14, 2019 2.250 2.261 2.250 2.260 5,185 +0.00(+0.00%)
Nov 13, 2019 2.500 2.500 2.230 2.260 8,003 -0.28(-11.02%)
Nov 12, 2019 2.500 2.540 2.500 2.540 930 +0.03(+1.34%)
Nov 11, 2019 2.390 2.565 2.300 2.506 16,433 -0.39(-13.58%)
Nov 08, 2019 2.820 3.000 2.820 2.900 16,200 -0.01(-0.34%)
Nov 07, 2019 3.000 3.000 2.750 2.910 9,720 -0.20(-6.43%)
Nov 06, 2019 3.140 3.167 3.100 3.110 8,865 -0.14(-4.31%)
Nov 05, 2019 3.250 3.326 3.250 3.250 7,923 +0.06(+1.88%)
Nov 04, 2019 3.000 3.190 3.000 3.190 5,261 +0.34(+11.93%)
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.