UK Markets close in 5 hrs 19 mins

Mereo BioPharma Group plc (MREO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.8360+0.0120 (+1.46%)
At close: 04:00PM EST
0.8360 0.00 (0.00%)
After hours: 06:36PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022------
07 Dec 20220.82000.89000.82000.83600.8360244,600
06 Dec 20220.85000.86300.80400.82400.8240437,700
05 Dec 20220.85000.92900.81000.83200.8320565,500
02 Dec 20220.80000.95000.79000.83700.83701,659,700
01 Dec 20220.79000.80000.75300.79100.79102,382,200
30 Nov 20220.76800.79600.75700.78800.7880393,200
29 Nov 20220.77000.78000.75300.75300.7530170,900
28 Nov 20220.79000.80000.77000.77500.7750147,700
25 Nov 20220.77900.80000.76000.76700.767053,500
23 Nov 20220.78400.82000.76000.78300.7830221,500
22 Nov 20220.75000.80100.75000.78700.7870323,400
21 Nov 20220.73900.75000.70100.71400.7140217,600
18 Nov 20220.74300.75000.70200.74000.7400178,300
17 Nov 20220.75000.78000.70600.71000.7100318,900
16 Nov 20220.78000.81500.75000.75800.7580215,400
15 Nov 20220.76000.80600.74000.79200.7920523,500
14 Nov 20220.79600.82800.74300.74800.7480596,300
11 Nov 20220.80000.85000.77000.81100.8110281,500
10 Nov 20220.79000.82200.75000.78000.7800203,000
09 Nov 20220.76000.80000.74700.76800.7680173,300
08 Nov 20220.81000.84000.73800.79000.7900442,300
07 Nov 20220.84000.87000.79400.82000.8200484,900
04 Nov 20220.78800.85000.78100.82500.8250245,700
03 Nov 20220.86000.87000.78900.81500.8150827,700
02 Nov 20220.98000.99000.87500.89300.8930307,300
01 Nov 20221.00001.00000.95000.96000.9600305,800
31 Oct 20221.01001.01000.95001.00001.0000278,700
28 Oct 20221.02001.05000.97500.99000.9900499,900
27 Oct 20221.01001.02000.97000.98800.9880263,500
26 Oct 20221.02001.10000.98001.00001.0000585,000
25 Oct 20220.99001.05000.98001.00001.0000400,300
24 Oct 20220.99001.03000.95001.00001.0000170,800
21 Oct 20220.98001.03000.94000.98000.9800306,600
20 Oct 20220.97001.01000.96700.97600.9760204,100
19 Oct 20221.00001.04000.95000.96700.9670280,100
18 Oct 20221.04001.05000.96001.00001.0000625,500
17 Oct 20221.06001.09000.97501.00001.0000618,600
14 Oct 20221.03001.05000.94501.00001.0000306,800
13 Oct 20220.99001.02000.94001.01001.0100330,600
12 Oct 20221.00001.01100.88400.99500.9950629,100
11 Oct 20220.99001.01000.96000.98100.9810220,000
10 Oct 20220.99001.02000.96000.99000.9900653,000
07 Oct 20220.91000.99000.90000.96300.9630271,400
06 Oct 20220.99000.99000.90000.94300.9430201,400
05 Oct 20220.95001.00000.94200.96500.9650216,100
04 Oct 20220.94001.03000.90700.96000.9600810,300
03 Oct 20220.86500.97000.86500.89000.8900460,200
30 Sept 20220.89000.91000.85000.86100.8610291,100
29 Sept 20220.86700.90700.84100.88000.8800125,600
28 Sept 20220.85000.90600.82300.88600.8860245,000
27 Sept 20220.82800.89000.82400.85600.8560319,900
26 Sept 20220.82000.90000.80400.82400.8240554,400
23 Sept 20220.85000.87000.82100.84200.8420494,700
22 Sept 20220.91800.94000.83000.87100.8710558,000
21 Sept 20220.99000.99700.87000.93000.9300952,700
20 Sept 20221.00001.00700.95300.97900.9790528,100
19 Sept 20221.04001.07001.00001.00001.0000291,800
16 Sept 20221.09001.09001.04001.06001.0600325,200
15 Sept 20221.08001.12001.07001.07001.0700417,900
14 Sept 20221.03001.13001.03001.08001.0800694,500
13 Sept 20221.05001.06001.01001.03001.0300441,500
12 Sept 20221.07001.11001.04001.07001.0700553,800
09 Sept 20221.03001.09001.03001.07001.0700421,200
08 Sept 20220.97501.11000.96301.01001.0100561,700
07 Sept 20220.94401.02000.91000.97900.9790691,400
06 Sept 20221.08001.10000.93800.97800.97801,169,400
02 Sept 20221.14001.16001.07001.07001.0700591,700
01 Sept 20221.15001.16001.08001.14001.1400801,500
31 Aug 20221.22001.27001.19001.20001.2000922,100
30 Aug 20221.31001.33501.17001.20001.20001,021,700
29 Aug 20221.30001.35001.29501.33001.3300729,900
26 Aug 20221.38001.40001.28001.32001.3200845,300
25 Aug 20221.42001.43001.35001.38001.38001,450,400
24 Aug 20221.28001.38001.25001.38001.38001,125,700
23 Aug 20221.15001.28001.14001.25001.25002,501,500
22 Aug 20221.18001.23001.13001.16001.16001,482,700
19 Aug 20221.18001.25001.15001.21001.2100950,000
18 Aug 20221.17001.20001.14001.17001.1700731,900
17 Aug 20221.16001.21001.16001.18001.1800516,900
16 Aug 20221.26001.30001.18001.20001.2000953,700
15 Aug 20221.30001.31401.20001.30001.30001,429,500
12 Aug 20221.23001.44001.20001.35001.35003,608,900
11 Aug 20221.20001.21001.14001.15001.1500729,200
10 Aug 20221.20001.21001.14501.21001.2100847,200
09 Aug 20221.18001.22001.14001.17001.17001,215,900
08 Aug 20221.29001.30001.17001.18001.18001,884,900
05 Aug 20221.17001.30001.15001.29001.29001,455,600
04 Aug 20221.17001.20001.11001.18001.18001,078,100
03 Aug 20221.15001.23001.11001.14001.14001,182,400
02 Aug 20221.15001.20301.14101.18001.1800824,400
01 Aug 20221.20001.22001.12001.18001.18001,061,800
29 Jul 20221.32501.32501.16001.21001.21001,934,900
28 Jul 20221.35001.37001.27001.29001.29001,089,600
27 Jul 20221.39001.40201.31001.33001.33001,462,900
26 Jul 20221.42001.48001.35001.41001.4100903,300
25 Jul 20221.51001.54001.39401.42001.42001,840,400
22 Jul 20221.60001.65001.51001.56001.5600969,600
21 Jul 20221.66001.66001.48001.59001.59001,711,600
20 Jul 20221.70001.73001.62501.68001.68001,525,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...