Skip to main content

Mereo Biopharma Group Plc ADR (NQ: MREO )

3.605 -0.155 (-4.12%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 4.000 4.050 3.700 3.760 749,152 -0.22(-5.53%)
Jun 21, 2024 3.860 3.995 3.720 3.980 1,126,410 +0.09(+2.31%)
Jun 20, 2024 4.020 4.080 3.830 3.890 986,165 -0.09(-2.26%)
Jun 18, 2024 4.290 4.290 3.920 3.980 1,743,425 -0.27(-6.35%)
Jun 17, 2024 4.410 4.500 4.160 4.250 2,379,542 +0.00(+0.00%)
Jun 14, 2024 4.000 4.410 3.990 4.250 5,852,133 +0.26(+6.52%)
Jun 13, 2024 3.980 4.200 3.880 3.990 2,628,906 +0.16(+4.18%)
Jun 12, 2024 3.940 4.180 3.650 3.830 4,311,148 +0.31(+8.81%)
Jun 11, 2024 3.450 3.570 3.426 3.520 610,694 +0.05(+1.44%)
Jun 10, 2024 3.380 3.600 3.360 3.470 794,696 +0.05(+1.46%)
Jun 07, 2024 3.390 3.494 3.360 3.420 351,877 -0.02(-0.58%)
Jun 06, 2024 3.490 3.550 3.360 3.440 598,641 -0.06(-1.71%)
Jun 05, 2024 3.360 3.595 3.330 3.500 637,242 +0.17(+5.11%)
Jun 04, 2024 3.460 3.480 3.290 3.330 731,563 -0.11(-3.34%)
Jun 03, 2024 3.450 3.560 3.375 3.445 805,089 -0.01(-0.14%)
May 31, 2024 3.610 3.700 3.385 3.450 569,661 -0.14(-3.90%)
May 30, 2024 3.370 3.810 3.323 3.590 2,138,603 +0.20(+5.90%)
May 29, 2024 3.460 3.460 3.200 3.390 998,405 +0.04(+1.19%)
May 28, 2024 3.080 3.530 3.000 3.350 2,879,100 +0.40(+13.56%)
May 24, 2024 2.940 3.070 2.890 2.950 239,459 +0.02(+0.68%)
May 23, 2024 3.000 3.120 2.900 2.930 662,737 -0.06(-2.01%)
May 22, 2024 3.030 3.030 2.875 2.990 507,617 -0.05(-1.64%)
May 21, 2024 3.250 3.317 3.020 3.040 506,548 -0.22(-6.75%)
May 20, 2024 3.200 3.340 3.135 3.260 445,696 +0.06(+1.87%)
May 17, 2024 3.270 3.270 3.090 3.200 439,240 -0.07(-2.14%)
May 16, 2024 3.150 3.345 3.150 3.270 759,943 +0.10(+3.15%)
May 15, 2024 2.990 3.170 2.981 3.170 547,052 +0.21(+7.09%)
May 14, 2024 3.000 3.060 2.930 2.960 534,218 -0.01(-0.34%)
May 13, 2024 3.040 3.140 2.970 2.970 473,472 -0.06(-1.98%)
May 10, 2024 3.250 3.330 3.030 3.030 847,740 -0.24(-7.34%)
May 09, 2024 3.100 3.290 3.040 3.270 499,616 +0.17(+5.48%)
May 08, 2024 2.990 3.135 2.920 3.100 541,270 +0.09(+2.99%)
May 07, 2024 3.090 3.130 2.970 3.010 687,644 -0.09(-2.90%)
May 06, 2024 3.300 3.310 3.010 3.100 835,024 -0.16(-4.91%)
May 03, 2024 3.160 3.350 3.140 3.260 855,585 +0.15(+4.82%)
May 02, 2024 3.180 3.240 3.110 3.110 431,767 -0.04(-1.27%)
May 01, 2024 3.060 3.220 3.010 3.150 1,962,238 +0.10(+3.28%)
Apr 30, 2024 2.750 3.090 2.710 3.050 1,579,125 +0.29(+10.51%)
Apr 29, 2024 2.750 2.815 2.670 2.760 530,508 +0.02(+0.73%)
Apr 26, 2024 2.810 2.810 2.730 2.740 562,550 -0.07(-2.49%)
Apr 25, 2024 2.750 2.820 2.640 2.810 1,031,323 +0.03(+1.08%)
Apr 24, 2024 2.760 2.885 2.760 2.780 748,362 +0.00(+0.00%)
Apr 23, 2024 2.810 2.851 2.750 2.780 790,447 -0.01(-0.36%)
Apr 22, 2024 2.730 2.810 2.620 2.790 1,064,479 +0.15(+5.68%)
Apr 19, 2024 2.620 2.668 2.530 2.640 912,723 -0.01(-0.38%)
Apr 18, 2024 2.560 2.675 2.525 2.650 814,677 +0.07(+2.71%)
Apr 17, 2024 2.700 2.710 2.590 2.580 601,085 -0.11(-4.09%)
Apr 16, 2024 2.680 2.700 2.610 2.690 591,800 +0.02(+0.75%)
Apr 15, 2024 2.680 2.720 2.605 2.670 1,251,329 -0.05(-1.84%)
Apr 12, 2024 2.800 2.820 2.640 2.720 1,311,047 -0.02(-0.73%)
Apr 11, 2024 2.960 2.997 2.720 2.740 1,651,152 -0.20(-6.80%)
Apr 10, 2024 3.030 3.070 2.930 2.940 776,111 -0.19(-6.07%)
Apr 09, 2024 3.180 3.180 2.984 3.130 851,304 -0.04(-1.26%)
Apr 08, 2024 3.270 3.270 3.140 3.170 628,091 -0.12(-3.65%)
Apr 05, 2024 3.230 3.360 3.180 3.290 710,458 +0.03(+0.92%)
Apr 04, 2024 3.460 3.468 3.190 3.260 952,019 -0.15(-4.40%)
Apr 03, 2024 3.380 3.480 3.320 3.410 604,605 +0.03(+0.89%)
Apr 02, 2024 3.400 3.409 3.250 3.380 877,297 -0.03(-0.88%)
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.