UK markets closed

Mereo BioPharma Group plc (MREO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.9800+0.0900 (+2.31%)
At close: 04:00PM EDT
3.9900 +0.01 (+0.25%)
After hours: 04:57PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243.86003.99503.72003.98003.98001,121,568
20 Jun 20244.02004.08003.83003.89003.8900986,200
18 Jun 20244.29004.29003.92003.98003.98001,743,400
17 Jun 20244.41004.50004.16004.25004.25002,379,800
14 Jun 20244.00004.41003.99004.25004.25005,852,100
13 Jun 20243.98004.20003.88003.99003.99002,629,000
12 Jun 20243.94004.18003.65003.83003.83004,311,200
11 Jun 20243.45003.57003.42603.52003.5200651,900
10 Jun 20243.38003.60003.36003.47003.4700794,500
07 Jun 20243.39003.49403.36003.42003.4200351,900
06 Jun 20243.49003.55003.36003.44003.4400598,600
05 Jun 20243.36003.59503.33003.50003.5000637,200
04 Jun 20243.46003.48003.29003.33003.3300731,500
03 Jun 20243.45003.56003.37503.44503.4450805,100
31 May 20243.61003.70003.38503.45003.4500569,700
30 May 20243.37003.81003.32303.59003.59002,138,500
29 May 20243.46003.46003.20003.39003.3900998,400
28 May 20243.08003.53003.00003.35003.35002,879,500
24 May 20242.94003.07002.89002.95002.9500239,400
23 May 20243.00003.12002.90002.93002.9300662,700
22 May 20243.03003.03002.87502.99002.9900507,600
21 May 20243.25003.31703.02003.04003.0400506,500
20 May 20243.20003.34003.13503.26003.2600445,700
17 May 20243.27003.27003.09003.20003.2000439,200
16 May 20243.15003.34503.15003.27003.2700759,900
15 May 20242.99003.17002.98103.17003.1700548,200
14 May 20243.00003.06002.93002.96002.9600534,100
13 May 20243.04003.14002.97002.97002.9700473,500
10 May 20243.25003.33003.03003.03003.0300847,600
09 May 20243.10003.29003.04003.27003.2700499,500
08 May 20242.99003.13502.92003.10003.1000541,200
07 May 20243.09003.13002.97003.01003.0100687,600
06 May 20243.30003.31003.01003.10003.1000835,700
03 May 20243.16003.35003.14003.26003.2600855,600
02 May 20243.18003.24003.11003.11003.1100431,800
01 May 20243.06003.22003.01003.15003.15001,962,100
30 Apr 20242.75003.09002.71003.05003.05001,579,000
29 Apr 20242.75002.81502.67002.76002.7600530,500
26 Apr 20242.81002.81002.73002.74002.7400562,600
25 Apr 20242.75002.82002.64002.81002.81001,031,300
24 Apr 20242.76002.88502.76002.78002.7800748,400
23 Apr 20242.81002.85102.75002.78002.7800790,400
22 Apr 20242.73002.81002.62002.79002.79001,065,000
19 Apr 20242.62002.66802.53002.64002.6400912,700
18 Apr 20242.56002.67502.52502.65002.6500814,700
17 Apr 20242.70002.71002.58002.58002.5800601,000
16 Apr 20242.68002.70002.61002.69002.6900591,800
15 Apr 20242.68002.72002.60502.67002.67001,251,300
12 Apr 20242.80002.82002.64002.72002.72001,311,000
11 Apr 20242.96002.99702.72002.74002.74001,651,200
10 Apr 20243.03003.07002.93002.94002.9400776,100
09 Apr 20243.18003.18002.98403.13003.1300851,300
08 Apr 20243.27003.27003.14003.17003.1700628,100
05 Apr 20243.23003.36003.18003.29003.2900710,500
04 Apr 20243.46003.46803.19003.26003.2600952,000
03 Apr 20243.38003.48003.32003.41003.4100604,600
02 Apr 20243.40003.40903.25003.38003.3800877,200
01 Apr 20243.35003.47503.20003.41003.4100933,100
28 Mar 20243.10003.45003.05003.30003.30002,282,500
27 Mar 20243.00003.09002.92003.00003.0000451,700
26 Mar 20242.98003.10002.91502.95002.9500990,200
25 Mar 20242.98003.00502.86002.97002.97001,310,700
22 Mar 20242.99503.04002.85902.98002.98001,863,200
21 Mar 20243.08003.11002.96002.96002.96001,020,500
20 Mar 20243.02003.12002.97003.10003.1000853,200
19 Mar 20243.09003.13003.00003.04003.0400671,000
18 Mar 20243.03003.13502.99003.09003.0900823,100
15 Mar 20243.05003.12002.94003.11003.11001,596,100
14 Mar 20243.11003.20003.01003.14003.14001,556,600
13 Mar 20243.50003.59002.99003.19003.19003,447,400
12 Mar 20243.61503.63003.49003.50003.5000757,300
11 Mar 20243.52003.62003.52003.55003.5500701,500
08 Mar 20243.62003.73003.51003.58003.58001,249,900
07 Mar 20243.74003.75003.64003.64003.6400738,100
06 Mar 20243.74003.80503.63003.73003.7300930,300
05 Mar 20243.86003.90003.69003.74003.7400893,200
04 Mar 20243.99003.99003.77003.86003.86001,214,500
01 Mar 20243.79004.07003.76503.97003.97002,496,900
29 Feb 20243.80003.90503.71003.80003.80001,538,700
28 Feb 20243.90003.91003.68503.73003.73001,402,700
27 Feb 20243.67504.00003.63003.87003.87002,654,200
26 Feb 20243.67003.83503.62003.65003.6500926,900
23 Feb 20243.50003.80003.43503.68003.68001,972,900
22 Feb 20243.55003.66003.45003.47003.47001,363,800
21 Feb 20243.55003.64003.43003.54003.54001,203,600
20 Feb 20243.74003.76003.51003.58003.58001,071,200
16 Feb 20243.71003.86503.60003.71003.71001,415,200
15 Feb 20243.65003.79003.59003.69003.69002,417,400
14 Feb 20243.70003.80003.57003.63003.63002,253,500
13 Feb 20243.80003.85003.62003.70003.70001,596,200
12 Feb 20243.97004.07803.83003.89003.89001,281,800
09 Feb 20244.03004.17003.94004.00004.00001,045,900
08 Feb 20243.87004.13503.85004.02004.02001,040,100
07 Feb 20244.03004.03003.81503.87003.87001,302,900
06 Feb 20244.10004.26003.98004.01004.01002,084,200
05 Feb 20243.92004.36003.87003.99003.99002,805,500
02 Feb 20243.93004.12003.80503.94003.94001,641,200
01 Feb 20243.80004.05003.69003.98003.98001,508,600
31 Jan 20243.73003.94003.66003.79003.79001,451,200
30 Jan 20244.05004.13003.75003.75003.75002,356,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...