Skip to main content

Mereo Biopharma Group Plc ADR (NQ: MREO )

4.210 -0.040 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.240 4.285 4.150 4.210 638,175 -0.04(-0.94%)
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 4.400 889,513 +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.