Mereo Biopharma Group Plc ADR (NQ: MREO )

3.300 +0.300 (+10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.100 3.450 3.050 3.300 2,280,945 +0.30(+10.00%)
Mar 27, 2024 3.000 3.090 2.920 3.000 448,477 +0.05(+1.69%)
Mar 26, 2024 2.980 3.100 2.915 2.950 990,165 -0.02(-0.67%)
Mar 25, 2024 2.980 3.005 2.860 2.970 1,310,300 -0.01(-0.34%)
Mar 22, 2024 2.990 3.040 2.859 2.980 1,869,351 +0.02(+0.68%)
Mar 21, 2024 3.080 3.110 2.960 2.960 1,020,699 -0.14(-4.52%)
Mar 20, 2024 3.020 3.120 2.970 3.100 851,775 +0.06(+1.97%)
Mar 19, 2024 3.090 3.130 3.000 3.040 671,002 -0.05(-1.62%)
Mar 18, 2024 3.030 3.135 2.990 3.090 823,114 -0.02(-0.64%)
Mar 15, 2024 3.050 3.120 2.940 3.110 1,596,280 -0.03(-0.96%)
Mar 14, 2024 3.110 3.200 3.010 3.140 1,556,600 -0.05(-1.57%)
Mar 13, 2024 3.500 3.590 2.990 3.190 3,446,706 -0.31(-8.86%)
Mar 12, 2024 3.615 3.630 3.490 3.500 757,292 -0.05(-1.41%)
Mar 11, 2024 3.520 3.620 3.520 3.550 701,471 -0.03(-0.84%)
Mar 08, 2024 3.620 3.730 3.510 3.580 1,249,913 -0.06(-1.65%)
Mar 07, 2024 3.740 3.750 3.640 3.640 738,058 -0.09(-2.41%)
Mar 06, 2024 3.740 3.805 3.630 3.730 929,750 -0.01(-0.27%)
Mar 05, 2024 3.860 3.900 3.690 3.740 893,232 -0.12(-3.11%)
Mar 04, 2024 3.990 3.990 3.770 3.860 1,214,311 -0.11(-2.77%)
Mar 01, 2024 3.790 4.070 3.765 3.970 2,501,636 +0.17(+4.47%)
Feb 29, 2024 3.800 3.905 3.710 3.800 1,538,721 +0.07(+1.88%)
Feb 28, 2024 3.900 3.910 3.685 3.730 1,381,578 -0.14(-3.62%)
Feb 27, 2024 3.670 4.000 3.630 3.870 2,649,516 +0.22(+6.03%)
Feb 26, 2024 3.670 3.835 3.620 3.650 926,798 -0.03(-0.82%)
Feb 23, 2024 3.500 3.800 3.435 3.680 1,972,940 +0.21(+6.05%)
Feb 22, 2024 3.550 3.660 3.450 3.470 1,359,861 -0.07(-1.98%)
Feb 21, 2024 3.550 3.640 3.440 3.540 1,198,372 -0.04(-1.12%)
Feb 20, 2024 3.740 3.760 3.510 3.580 1,068,662 -0.13(-3.50%)
Feb 16, 2024 3.710 3.865 3.600 3.710 1,416,617 +0.02(+0.54%)
Feb 15, 2024 3.650 3.790 3.590 3.690 2,380,586 +0.06(+1.65%)
Feb 14, 2024 3.700 3.800 3.570 3.630 2,251,495 -0.06(-1.63%)
Feb 13, 2024 3.800 3.850 3.620 3.690 1,595,513 -0.20(-5.14%)
Feb 12, 2024 3.970 4.078 3.830 3.890 1,279,544 -0.11(-2.75%)
Feb 09, 2024 4.030 4.170 3.940 4.000 1,045,946 -0.02(-0.50%)
Feb 08, 2024 3.870 4.135 3.850 4.020 1,038,968 +0.15(+3.88%)
Feb 07, 2024 4.030 4.030 3.815 3.870 1,302,491 -0.14(-3.49%)
Feb 06, 2024 4.100 4.260 3.980 4.010 2,083,337 +0.02(+0.50%)
Feb 05, 2024 3.920 4.360 3.870 3.990 2,783,361 +0.05(+1.27%)
Feb 02, 2024 3.930 4.120 3.805 3.940 1,642,151 -0.04(-1.01%)
Feb 01, 2024 3.800 4.050 3.690 3.980 1,508,598 +0.19(+5.01%)
Jan 31, 2024 3.730 3.940 3.660 3.790 1,450,437 +0.04(+1.07%)
Jan 30, 2024 4.050 4.130 3.750 3.750 2,352,762 -0.30(-7.41%)
Jan 29, 2024 3.940 4.115 3.740 4.050 2,816,762 +0.13(+3.32%)
Jan 26, 2024 3.660 4.180 3.559 3.920 5,073,360 +0.28(+7.69%)
Jan 25, 2024 3.390 3.749 3.280 3.640 3,341,288 +0.28(+8.33%)
Jan 24, 2024 3.010 3.415 2.900 3.360 6,642,852 +0.37(+12.37%)
Jan 23, 2024 3.120 3.150 2.880 2.990 2,894,012 -0.02(-0.83%)
Jan 22, 2024 3.180 3.249 2.910 3.015 2,140,375 -0.14(-4.44%)
Jan 19, 2024 2.990 3.210 2.820 3.155 4,530,863 +0.18(+6.23%)
Jan 18, 2024 3.190 3.290 2.870 2.970 2,829,033 -0.17(-5.56%)
Jan 17, 2024 3.050 3.350 2.970 3.145 3,367,319 +0.06(+1.78%)
Jan 16, 2024 3.060 3.190 2.860 3.090 1,876,376 +0.14(+4.75%)
Jan 12, 2024 2.900 3.075 2.845 2.950 1,902,023 +0.13(+4.61%)
Jan 11, 2024 2.770 2.850 2.650 2.820 2,715,710 +0.05(+1.81%)
Jan 10, 2024 2.710 2.800 2.660 2.770 1,215,134 +0.07(+2.59%)
Jan 09, 2024 2.550 2.780 2.480 2.700 1,673,564 +0.13(+5.06%)
Jan 08, 2024 2.500 2.570 2.250 2.570 1,294,072 +0.11(+4.47%)
Jan 05, 2024 2.490 2.550 2.369 2.460 636,412 -0.03(-1.20%)
Jan 04, 2024 2.390 2.570 2.368 2.490 1,233,142 +0.10(+4.18%)
Jan 03, 2024 2.250 2.448 2.240 2.390 582,532 +0.09(+3.91%)
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.