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 )

4.195 -0.055 (-1.29%)
Streaming Delayed Price Updated: 1:52 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 4.180 4.310 4.132 4.250 482,565 +0.04(+0.95%)
Oct 29, 2024 4.190 4.250 4.140 4.210 481,253 +0.01(+0.24%)
Oct 28, 2024 4.250 4.330 4.150 4.200 497,090 -0.06(-1.41%)
Oct 25, 2024 4.330 4.420 4.250 4.260 405,230 -0.09(-2.07%)
Oct 24, 2024 4.270 4.350 4.185 4.350 595,351 +0.10(+2.35%)
Oct 23, 2024 4.310 4.330 4.050 4.250 706,192 -0.12(-2.75%)
Oct 22, 2024 4.500 4.595 4.320 4.370 623,431 -0.16(-3.53%)
Oct 21, 2024 4.610 4.720 4.370 4.530 436,677 -0.09(-1.95%)
Oct 18, 2024 4.530 4.640 4.490 4.620 405,101 +0.06(+1.32%)
Oct 17, 2024 4.510 4.640 4.415 4.560 751,326 +0.05(+1.11%)
Oct 16, 2024 4.590 4.595 4.455 4.510 514,450 -0.03(-0.66%)
Oct 15, 2024 4.430 4.550 4.340 4.540 443,785 +0.07(+1.57%)
Oct 14, 2024 4.290 4.490 4.200 4.470 683,800 +0.13(+3.00%)
Oct 11, 2024 4.100 4.340 4.070 4.340 552,383 +0.22(+5.34%)
Oct 10, 2024 4.100 4.200 4.070 4.120 389,866 -0.02(-0.48%)
Oct 09, 2024 4.150 4.230 4.085 4.140 457,018 -0.02(-0.48%)
Oct 08, 2024 4.280 4.280 4.135 4.160 665,585 -0.09(-2.12%)
Oct 07, 2024 4.390 4.401 4.185 4.250 548,090 -0.15(-3.41%)
Oct 04, 2024 4.400 4.500 4.320 4.400 889,512 +0.00(+0.00%)
Oct 03, 2024 4.300 4.450 4.240 4.400 926,323 +0.11(+2.56%)
Oct 02, 2024 4.140 4.300 4.120 4.290 846,833 +0.12(+2.88%)
Oct 01, 2024 4.150 4.175 3.940 4.170 1,163,831 +0.06(+1.46%)
Sep 30, 2024 4.160 4.199 4.000 4.110 593,870 -0.03(-0.72%)
Sep 27, 2024 4.120 4.185 4.090 4.140 564,088 +0.04(+0.98%)
Sep 26, 2024 4.010 4.220 4.000 4.100 624,386 +0.10(+2.50%)
Sep 25, 2024 4.060 4.099 3.950 4.000 452,177 -0.05(-1.23%)
Sep 24, 2024 4.090 4.105 3.980 4.050 531,043 -0.04(-0.98%)
Sep 23, 2024 4.240 4.240 4.050 4.090 541,066 -0.16(-3.76%)
Sep 20, 2024 4.290 4.340 4.180 4.250 465,175 -0.03(-0.70%)
Sep 19, 2024 4.310 4.438 4.240 4.280 720,783 +0.06(+1.42%)
Sep 18, 2024 4.120 4.305 4.020 4.220 1,565,995 +0.27(+6.84%)
Sep 17, 2024 4.500 4.540 3.880 3.950 2,805,221 -0.55(-12.22%)
Sep 16, 2024 4.260 4.545 4.210 4.500 806,125 +0.22(+5.14%)
Sep 13, 2024 4.430 4.430 4.010 4.280 1,379,174 -0.11(-2.51%)
Sep 12, 2024 4.670 4.670 4.365 4.390 612,375 -0.27(-5.79%)
Sep 11, 2024 4.640 4.710 4.560 4.660 514,314 -0.03(-0.64%)
Sep 10, 2024 4.540 4.720 4.520 4.690 516,394 +0.20(+4.45%)
Sep 09, 2024 4.370 4.510 4.330 4.490 638,808 +0.17(+3.94%)
Sep 06, 2024 4.450 4.490 4.250 4.320 927,119 -0.11(-2.48%)
Sep 05, 2024 4.330 4.476 4.300 4.430 536,367 +0.08(+1.84%)
Sep 04, 2024 4.420 4.500 4.350 4.350 369,065 -0.08(-1.81%)
Sep 03, 2024 4.700 4.800 4.400 4.430 882,354 -0.26(-5.54%)
Aug 30, 2024 4.600 4.710 4.550 4.690 523,163 +0.11(+2.40%)
Aug 29, 2024 4.700 4.840 4.569 4.580 709,397 -0.09(-1.93%)
Aug 28, 2024 4.780 4.780 4.645 4.670 526,748 -0.13(-2.71%)
Aug 27, 2024 4.890 4.890 4.681 4.800 775,534 -0.07(-1.44%)
Aug 26, 2024 4.900 4.950 4.735 4.870 621,022 +0.04(+0.83%)
Aug 23, 2024 4.620 5.020 4.600 4.830 1,896,113 +0.32(+7.10%)
Aug 22, 2024 4.500 4.550 4.360 4.510 1,045,953 +0.02(+0.45%)
Aug 21, 2024 4.440 4.515 4.310 4.490 532,290 +0.05(+1.13%)
Aug 20, 2024 4.470 4.520 4.230 4.440 838,658 -0.03(-0.67%)
Aug 19, 2024 4.330 4.550 4.280 4.470 1,972,872 +0.14(+3.23%)
Aug 16, 2024 4.070 4.345 4.070 4.330 1,652,988 +0.25(+6.13%)
Aug 15, 2024 3.970 4.150 3.810 4.080 1,153,929 +0.13(+3.29%)
Aug 14, 2024 3.760 4.025 3.685 3.950 1,313,555 +0.19(+5.05%)
Aug 13, 2024 3.730 3.760 3.640 3.760 883,128 +0.04(+1.08%)
Aug 12, 2024 3.800 3.888 3.650 3.720 444,043 -0.06(-1.59%)
Aug 09, 2024 3.820 3.890 3.765 3.780 857,988 -0.03(-0.79%)
Aug 08, 2024 3.670 3.840 3.570 3.810 704,885 +0.15(+4.10%)
Aug 07, 2024 3.900 3.900 3.610 3.660 951,449 -0.17(-4.44%)
Aug 06, 2024 3.850 3.950 3.760 3.830 730,705 -0.07(-1.79%)
Aug 05, 2024 3.490 3.920 3.350 3.900 1,488,845 +0.03(+0.78%)
Aug 02, 2024 3.850 3.955 3.810 3.870 1,213,701 -0.11(-2.76%)
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.