UK Markets close in 4 hrs 2 mins

Mereo BioPharma Group plc (MREO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.2100+0.0400 (+3.42%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022------
25 Jan 20221.18001.24001.11001.21001.2100509,200
24 Jan 20221.12001.20501.05001.20001.2000769,700
21 Jan 20221.23001.23501.14001.17001.17001,246,900
20 Jan 20221.26001.30001.23001.25001.25001,041,500
19 Jan 20221.31001.38701.24001.26001.2600433,300
18 Jan 20221.41001.43001.28001.29001.2900622,900
14 Jan 20221.38001.43001.36001.43001.4300540,400
13 Jan 20221.42001.43001.38001.40001.4000310,700
12 Jan 20221.43001.45001.35001.41001.4100490,900
11 Jan 20221.30001.41001.27001.37001.3700592,000
10 Jan 20221.35001.37001.28001.30001.3000844,500
07 Jan 20221.52001.56001.36501.38001.3800820,400
06 Jan 20221.51001.52501.41001.50001.5000835,900
05 Jan 20221.58001.65001.51001.51001.51001,137,100
04 Jan 20221.66001.69001.59001.60001.6000767,500
03 Jan 20221.66001.72201.58001.70001.7000936,100
31 Dec 20211.61001.71001.58001.60001.60001,700,700
30 Dec 20211.58001.65001.57001.61001.61001,044,900
29 Dec 20211.50001.61001.45001.57001.5700938,500
28 Dec 20211.55001.60001.49001.51001.5100921,500
27 Dec 20211.64001.64001.56001.57001.5700836,000
23 Dec 20211.60001.66001.57001.62001.6200532,000
22 Dec 20211.66001.67001.57001.61001.61001,951,500
21 Dec 20211.68001.70001.62001.65001.6500535,500
20 Dec 20211.71501.72501.62001.68001.6800662,300
17 Dec 20211.60001.72001.53501.71001.71001,308,900
16 Dec 20211.67001.70601.56001.59001.5900528,900
15 Dec 20211.54001.65001.51001.64001.6400570,800
14 Dec 20211.59001.60001.53001.57001.5700666,100
13 Dec 20211.60001.65001.52001.64001.6400883,600
10 Dec 20211.71001.74001.60001.60001.6000863,500
09 Dec 20211.79001.84001.68001.68001.68001,247,800
08 Dec 20211.76001.86001.71001.80001.80001,015,700
07 Dec 20211.64001.77001.62001.74001.7400467,600
06 Dec 20211.58001.65001.56601.61001.61001,237,400
03 Dec 20211.67001.68001.55501.60001.60001,334,400
02 Dec 20211.66001.68001.56501.67001.67001,029,000
01 Dec 20211.77001.80001.66001.68001.68001,203,900
30 Nov 20211.83001.85001.64001.76001.76002,503,700
29 Nov 20211.93001.95001.79001.81001.81001,194,900
26 Nov 20211.98002.05001.85501.90001.9000741,300
24 Nov 20211.82202.06001.82202.06002.0600965,200
23 Nov 20211.87001.93001.73001.92001.9200846,500
22 Nov 20212.01002.01001.83001.86001.8600862,800
19 Nov 20212.03002.07002.00002.01002.0100746,900
18 Nov 20212.10002.14001.99002.06002.0600894,000
17 Nov 20212.10002.10001.83002.05002.05002,953,300
16 Nov 20212.22002.24002.03502.14002.14001,387,000
15 Nov 20212.30002.32002.21002.23002.2300550,700
12 Nov 20212.33002.34002.28002.30002.3000538,300
11 Nov 20212.34002.42002.28002.29002.2900364,800
10 Nov 20212.40002.42002.30002.32002.3200476,100
09 Nov 20212.47002.48902.33002.37002.3700589,100
08 Nov 20212.47002.50002.44002.47002.4700977,700
05 Nov 20212.37002.45002.35502.42002.4200507,400
04 Nov 20212.45002.45002.34002.37002.3700481,200
03 Nov 20212.49002.49002.40002.43002.4300873,600
02 Nov 20212.50002.50002.38002.43002.4300878,800
01 Nov 20212.37002.43002.33002.39002.39001,263,200
29 Oct 20212.16002.29002.15202.25002.2500482,600
28 Oct 20212.14002.19002.12002.18002.1800308,600
27 Oct 20212.19002.20002.11002.14002.1400389,500
26 Oct 20212.20002.22502.15002.19002.1900508,900
25 Oct 20212.14002.29002.13202.17002.17002,157,700
22 Oct 20212.17002.17002.08002.15002.1500535,700
21 Oct 20212.13002.20002.13002.17002.1700322,000
20 Oct 20212.18002.21002.13502.15002.1500238,400
19 Oct 20212.17002.21002.15802.18002.1800297,100
18 Oct 20212.18002.18002.14002.17002.1700257,300
15 Oct 20212.26002.28002.14002.18002.1800814,700
14 Oct 20212.25002.28002.22002.25002.2500358,400
13 Oct 20212.20002.24002.18002.22002.2200415,400
12 Oct 20212.13002.24002.10002.20002.20001,069,600
11 Oct 20212.21002.23502.10002.11002.1100568,400
08 Oct 20212.20002.21502.17002.18002.1800526,000
07 Oct 20212.19002.23802.14002.22002.22001,324,800
06 Oct 20212.26002.28002.14002.17002.17001,585,800
05 Oct 20212.37002.37502.22002.25002.2500832,500
04 Oct 20212.59002.59002.32002.33002.33001,171,300
01 Oct 20212.50002.59002.42002.59002.59001,402,800
30 Sept 20212.42002.45002.29002.42002.42001,112,000
29 Sept 20212.53002.57002.40002.40002.4000716,600
28 Sept 20212.49002.68002.44002.52002.52001,740,800
27 Sept 20212.40002.49902.36002.48002.48001,430,300
24 Sept 20212.46002.51002.36002.41002.4100891,000
23 Sept 20212.54002.73002.45502.48002.48002,387,600
22 Sept 20212.57002.57002.49002.53002.5300461,800
21 Sept 20212.52002.56502.44002.54002.5400704,200
20 Sept 20212.51002.58702.42002.50002.50001,328,600
17 Sept 20212.60002.67002.59002.64002.6400618,900
16 Sept 20212.53402.62002.53002.62002.6200302,100
15 Sept 20212.53002.61002.51002.57002.5700385,400
14 Sept 20212.63002.71002.53002.54002.5400603,100
13 Sept 20212.64002.73002.59002.65002.6500381,300
10 Sept 20212.65002.69002.58002.65002.6500356,600
09 Sept 20212.72002.79502.65002.68002.6800328,600
08 Sept 20212.76002.80402.63002.70002.70001,251,700
07 Sept 20212.71502.83002.71502.81002.8100388,500
03 Sept 20212.86002.87002.72002.75002.7500314,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...