Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mereo BioPharma Group plc - American Depositary Shares (NQ: MREO )

3.350 +0.060 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.280 3.390 3.110 3.350 1,762,329 +0.04(+1.36%)
Dec 19, 2024 3.280 3.370 3.230 3.305 578,048 -0.00(-0.15%)
Dec 18, 2024 3.400 3.670 3.260 3.310 1,529,409 -0.09(-2.65%)
Dec 17, 2024 3.400 3.560 3.330 3.400 1,626,788 -0.05(-1.45%)
Dec 16, 2024 3.660 3.820 3.260 3.450 2,990,667 -0.29(-7.75%)
Dec 13, 2024 3.710 3.780 3.630 3.740 619,994 +0.01(+0.27%)
Dec 12, 2024 3.830 3.900 3.620 3.730 642,091 -0.12(-3.12%)
Dec 11, 2024 3.860 3.920 3.790 3.850 649,771 -0.01(-0.26%)
Dec 10, 2024 3.820 3.930 3.750 3.860 528,509 +0.06(+1.58%)
Dec 09, 2024 3.940 3.940 3.700 3.800 612,987 +0.03(+0.80%)
Dec 06, 2024 3.700 3.830 3.610 3.770 787,075 +0.30(+8.65%)
Dec 05, 2024 3.560 3.580 3.410 3.470 1,032,514 -0.09(-2.53%)
Dec 04, 2024 3.510 3.615 3.500 3.560 606,481 +0.01(+0.28%)
Dec 03, 2024 3.620 3.620 3.520 3.550 541,107 -0.08(-2.20%)
Dec 02, 2024 3.600 3.720 3.580 3.630 1,077,622 +0.02(+0.69%)
Nov 29, 2024 3.560 3.635 3.510 3.605 493,158 +0.04(+1.26%)
Nov 27, 2024 3.440 3.590 3.390 3.560 575,120 +0.16(+4.71%)
Nov 26, 2024 3.380 3.460 3.315 3.400 745,718 +0.02(+0.59%)
Nov 25, 2024 3.720 3.820 3.360 3.380 1,121,424 -0.34(-9.14%)
Nov 22, 2024 3.700 3.810 3.645 3.720 831,486 +0.04(+1.09%)
Nov 21, 2024 3.600 3.688 3.447 3.680 864,791 +0.10(+2.79%)
Nov 20, 2024 3.470 3.590 3.400 3.580 727,418 +0.09(+2.58%)
Nov 19, 2024 3.280 3.490 3.215 3.490 934,125 +0.16(+4.80%)
Nov 18, 2024 3.600 3.600 3.175 3.330 1,964,829 -0.20(-5.67%)
Nov 15, 2024 3.790 3.820 3.505 3.530 2,139,401 -0.29(-7.59%)
Nov 14, 2024 4.050 4.140 3.780 3.820 1,561,499 -0.23(-5.68%)
Nov 13, 2024 4.040 4.205 3.970 4.050 964,224 -0.05(-1.22%)
Nov 12, 2024 4.160 4.290 4.020 4.100 971,886 -0.18(-4.21%)
Nov 11, 2024 4.290 4.395 4.230 4.280 442,379 +0.02(+0.47%)
Nov 08, 2024 4.080 4.280 4.050 4.260 331,704 +0.17(+4.16%)
Nov 07, 2024 4.090 4.195 4.065 4.090 538,702 -0.01(-0.24%)
Nov 06, 2024 4.150 4.210 4.070 4.100 399,776 +0.00(+0.00%)
Nov 05, 2024 4.000 4.100 3.980 4.100 344,428 +0.09(+2.24%)
Nov 04, 2024 4.240 4.240 4.010 4.010 770,883 -0.27(-6.31%)
Nov 01, 2024 4.230 4.320 4.200 4.280 478,563 +0.07(+1.66%)
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 4.400 889,512 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.