UK Markets closed

Mereo BioPharma Group plc (MREO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.5329+0.0429 (+8.76%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.49000.57000.49000.53300.5330898,500
19 May 20220.48100.50800.47000.49000.4900610,800
18 May 20220.42100.51000.40000.48400.48401,013,800
17 May 20220.43700.45700.43000.43000.4300529,800
16 May 20220.40800.44000.39000.43700.43701,016,700
13 May 20220.35000.42200.35000.39000.39001,011,100
12 May 20220.31200.37100.30100.36000.36005,004,100
11 May 20220.38000.38000.30300.33000.33006,458,100
10 May 20220.40000.46000.38500.42900.42902,462,400
09 May 20220.58000.58600.38000.40000.40008,854,800
06 May 20220.60400.61700.56000.58200.58201,031,600
05 May 20220.62000.63100.59200.59400.5940420,400
04 May 20220.64900.68800.60100.60200.6020550,100
03 May 20220.63800.66600.60000.63000.6300716,300
02 May 20220.62000.64100.59000.63300.6330968,700
29 Apr 20220.68100.70000.59000.62000.62001,448,100
28 Apr 20220.69800.73000.66000.66800.6680707,800
27 Apr 20220.69400.73000.68000.68300.6830539,000
26 Apr 20220.69100.72800.65000.69300.69301,321,900
25 Apr 20220.75600.76000.70200.71500.71501,559,300
22 Apr 20220.76100.76400.73000.74000.7400686,100
21 Apr 20220.82000.84000.75100.76000.7600707,100
20 Apr 20220.90000.90000.79000.81200.81201,259,300
19 Apr 20220.90000.91000.87300.88500.8850238,700
18 Apr 20220.91000.96000.87000.89100.8910455,200
14 Apr 20220.91800.93800.90100.91500.9150704,600
13 Apr 20220.88200.93000.85000.93000.9300255,200
12 Apr 20220.91000.94000.88200.88200.8820360,400
11 Apr 20220.98100.99800.91100.92600.9260391,500
08 Apr 20221.01001.02000.95000.99000.9900312,700
07 Apr 20220.97701.04000.97001.02001.0200284,600
06 Apr 20221.05001.05000.92000.98900.9890823,300
05 Apr 20221.10001.10001.04001.04001.0400770,600
04 Apr 20221.13001.13001.05001.07001.07001,068,600
01 Apr 20221.10001.13001.06001.10001.1000505,000
31 Mar 20221.07001.17001.07001.12001.1200862,900
30 Mar 20221.20001.24001.03001.04001.04004,399,800
29 Mar 20221.25001.34001.25001.32001.3200193,100
28 Mar 20221.44001.44001.25001.29001.2900226,100
25 Mar 20221.29001.42001.20001.42001.4200358,900
24 Mar 20221.18001.32001.16001.24001.2400695,500
23 Mar 20221.20001.24001.13701.19001.1900658,600
22 Mar 20221.23001.23001.19001.20001.2000225,600
21 Mar 20221.27001.27001.19001.21001.2100124,800
18 Mar 20221.32001.36001.29001.33001.3300415,800
17 Mar 20221.30001.35001.28001.33001.3300160,700
16 Mar 20221.30001.33001.26001.31001.3100129,200
15 Mar 20221.22001.30001.20001.30001.3000758,800
14 Mar 20221.33001.35301.20001.21001.2100107,100
11 Mar 20221.38001.47001.34001.35001.3500133,000
10 Mar 20221.40001.45001.37001.38001.3800134,700
09 Mar 20221.47001.54001.40001.46001.46001,062,100
08 Mar 20221.27001.56001.23601.46001.4600742,300
07 Mar 20221.17001.38001.16001.28001.2800493,400
04 Mar 20221.15001.24001.15001.15001.1500153,100
03 Mar 20221.19001.20001.15001.19001.1900202,900
02 Mar 20221.24001.25001.18001.19001.1900171,500
01 Mar 20221.21001.29001.19001.23001.2300136,300
28 Feb 20221.16001.24001.15001.24001.2400252,100
25 Feb 20221.23001.24001.10001.17001.1700350,100
24 Feb 20221.05001.26001.04501.23001.2300659,200
23 Feb 20221.34001.34001.09501.15001.1500661,300
22 Feb 20221.29001.35001.29001.32001.3200280,400
18 Feb 20221.38001.40001.30001.32001.3200176,200
17 Feb 20221.37001.42001.35001.37001.3700342,900
16 Feb 20221.37001.38001.30001.38001.3800189,200
15 Feb 20221.25001.37501.20901.36001.3600539,400
14 Feb 20221.15001.25001.13001.20001.2000295,200
11 Feb 20221.28001.29001.15001.18001.1800313,500
10 Feb 20221.32001.37001.26001.26001.2600334,500
09 Feb 20221.29001.42001.26001.35001.3500432,000
08 Feb 20221.31001.34001.24001.27001.2700264,600
07 Feb 20221.21001.31001.21001.31001.3100409,000
04 Feb 20221.20001.25001.18001.23001.2300336,100
03 Feb 20221.27001.27001.20001.20001.2000141,500
02 Feb 20221.41001.42001.27001.28001.2800586,000
01 Feb 20221.31001.44001.28001.41001.4100466,100
31 Jan 20221.20001.31001.18001.31001.3100217,800
28 Jan 20221.06001.22501.04001.22001.2200585,900
27 Jan 20221.17001.17001.08001.08001.0800439,200
26 Jan 20221.21001.27001.16001.16001.1600611,600
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 20221.38001.43001.36001.43001.4300541,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...