Mail

MREO - Mereo BioPharma Group plc

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	1.0100	1.0800	1.0100	1.0619	1.0619	1,057,357
01 Jun 2023	1.0200	1.0400	0.9910	1.0100	1.0100	845,300
31 May 2023	0.9610	1.0300	0.9200	1.0100	1.0100	1,740,800
30 May 2023	1.0500	1.0890	0.9650	0.9730	0.9730	2,155,200
26 May 2023	1.0800	1.0900	1.0200	1.0700	1.0700	2,217,000
25 May 2023	1.1300	1.1400	1.0100	1.0600	1.0600	2,274,700
24 May 2023	1.2000	1.2000	1.0700	1.1300	1.1300	3,077,100
23 May 2023	1.2800	1.3600	1.2000	1.2100	1.2100	2,876,500
22 May 2023	1.3400	1.3670	1.2400	1.2800	1.2800	2,226,500
19 May 2023	1.2700	1.3400	1.2100	1.3300	1.3300	1,850,200
18 May 2023	1.3100	1.3900	1.2100	1.2500	1.2500	4,533,100
17 May 2023	1.1700	1.3700	1.1430	1.3100	1.3100	4,250,200
16 May 2023	1.2500	1.2500	1.1200	1.1500	1.1500	1,200,100
15 May 2023	1.1600	1.2900	1.1300	1.2500	1.2500	2,858,400
12 May 2023	1.2000	1.2200	1.1300	1.1500	1.1500	1,378,500
11 May 2023	1.1700	1.2300	1.1500	1.2000	1.2000	1,764,300
10 May 2023	1.2100	1.2200	1.1200	1.1500	1.1500	1,326,100
09 May 2023	1.2100	1.2700	1.1800	1.1900	1.1900	1,250,800
08 May 2023	1.2000	1.2400	1.1200	1.1700	1.1700	2,173,300
05 May 2023	1.2600	1.2900	1.2000	1.2000	1.2000	2,149,600
04 May 2023	1.2400	1.2700	1.2000	1.2600	1.2600	860,200
03 May 2023	1.2100	1.2950	1.1800	1.2400	1.2400	2,244,200
02 May 2023	1.2400	1.2500	1.1400	1.2000	1.2000	1,316,100
01 May 2023	1.3400	1.3600	1.2000	1.2300	1.2300	1,899,300
28 Apr 2023	1.2000	1.3400	1.2000	1.3100	1.3100	2,163,500
27 Apr 2023	1.2400	1.2900	1.1500	1.2000	1.2000	2,199,200
26 Apr 2023	1.1400	1.2500	1.1100	1.2300	1.2300	3,048,100
25 Apr 2023	1.0200	1.1700	1.0000	1.1200	1.1200	1,555,800
24 Apr 2023	0.9780	1.0500	0.9600	1.0400	1.0400	1,870,700
21 Apr 2023	1.0800	1.0800	0.9500	0.9900	0.9900	1,470,500
20 Apr 2023	1.0500	1.0750	1.0200	1.0500	1.0500	1,333,300
19 Apr 2023	1.1600	1.1650	1.0400	1.0700	1.0700	1,809,800
18 Apr 2023	1.0400	1.1300	1.0000	1.1200	1.1200	2,482,800
17 Apr 2023	1.0400	1.0700	1.0100	1.0400	1.0400	1,778,600
14 Apr 2023	1.0200	1.0500	0.9830	1.0500	1.0500	1,873,900
13 Apr 2023	1.0100	1.0500	0.9510	1.0100	1.0100	1,362,800
12 Apr 2023	0.9260	1.0500	0.9260	0.9800	0.9800	1,812,000
11 Apr 2023	0.9000	0.9650	0.8600	0.9400	0.9400	1,039,900
10 Apr 2023	0.9000	0.9090	0.8200	0.9020	0.9020	767,300
06 Apr 2023	0.8590	0.8980	0.8400	0.8880	0.8880	993,900
05 Apr 2023	0.8100	0.8800	0.8100	0.8300	0.8300	620,800
04 Apr 2023	0.7550	0.8300	0.7550	0.7960	0.7960	542,400
03 Apr 2023	0.7100	0.7870	0.7100	0.7870	0.7870	819,900
31 Mar 2023	0.7130	0.7300	0.6920	0.7070	0.7070	898,900
30 Mar 2023	0.7300	0.7450	0.6900	0.7110	0.7110	1,240,000
29 Mar 2023	0.7750	0.7900	0.6880	0.7400	0.7400	1,122,800
28 Mar 2023	0.7710	0.8000	0.7430	0.7580	0.7580	610,600
27 Mar 2023	0.8300	0.8400	0.7600	0.7880	0.7880	943,400
24 Mar 2023	0.8290	0.8550	0.7580	0.7890	0.7890	551,200
23 Mar 2023	0.8500	0.8800	0.7740	0.8290	0.8290	2,040,200
22 Mar 2023	0.8710	0.8950	0.8190	0.8450	0.8450	455,100
21 Mar 2023	0.8400	0.8650	0.7690	0.8650	0.8650	1,028,800
20 Mar 2023	0.7510	0.8060	0.7400	0.7400	0.7400	470,500
17 Mar 2023	0.8200	0.8600	0.7430	0.7500	0.7500	1,027,000
16 Mar 2023	0.8780	0.8840	0.8010	0.8500	0.8500	330,400
15 Mar 2023	0.8900	0.8900	0.8350	0.8500	0.8500	308,700
14 Mar 2023	0.8600	0.9300	0.8300	0.8760	0.8760	458,400
13 Mar 2023	0.8000	0.8750	0.7600	0.8640	0.8640	463,100
10 Mar 2023	0.8300	0.8900	0.7490	0.7800	0.7800	845,800
09 Mar 2023	0.8530	0.8630	0.8010	0.8070	0.8070	247,900
08 Mar 2023	0.8600	0.9000	0.8350	0.8500	0.8500	476,100
07 Mar 2023	0.9070	0.9200	0.8700	0.8760	0.8760	277,500
06 Mar 2023	0.9800	0.9800	0.8600	0.8990	0.8990	681,500
03 Mar 2023	0.9000	0.9500	0.8600	0.9440	0.9440	190,400
02 Mar 2023	0.8310	0.9250	0.8310	0.9060	0.9060	513,700
01 Mar 2023	0.9100	0.9600	0.8200	0.8700	0.8700	1,054,400
28 Feb 2023	0.9060	0.9070	0.8700	0.8920	0.8920	414,000
27 Feb 2023	0.9000	0.9500	0.8900	0.8970	0.8970	349,800
24 Feb 2023	0.9300	0.9500	0.8820	0.9000	0.9000	412,300
23 Feb 2023	0.9700	0.9900	0.9210	0.9400	0.9400	257,500
22 Feb 2023	1.0000	1.0400	0.8510	0.9670	0.9670	1,522,400
21 Feb 2023	1.1000	1.1100	0.9600	0.9970	0.9970	1,447,800
17 Feb 2023	1.0500	1.0800	1.0200	1.0600	1.0600	757,900
16 Feb 2023	1.1500	1.2500	1.0200	1.0700	1.0700	1,335,500
15 Feb 2023	1.1800	1.1800	1.0700	1.1100	1.1100	1,579,700
14 Feb 2023	1.0100	1.2400	1.0000	1.2150	1.2150	2,622,900
13 Feb 2023	1.0900	1.1200	0.9800	1.0400	1.0400	2,550,100
10 Feb 2023	0.8600	1.1100	0.8200	0.9840	0.9840	2,655,400
09 Feb 2023	0.9700	0.9700	0.8700	0.8860	0.8860	576,400
08 Feb 2023	0.9190	0.9350	0.9000	0.9290	0.9290	739,300
07 Feb 2023	0.9340	0.9700	0.8900	0.9200	0.9200	425,400
06 Feb 2023	0.9600	0.9950	0.8820	0.9400	0.9400	895,000
03 Feb 2023	0.9800	0.9920	0.9410	0.9800	0.9800	901,200
02 Feb 2023	0.9850	1.0400	0.9560	0.9890	0.9890	403,900
01 Feb 2023	0.9300	1.0000	0.9300	0.9700	0.9700	741,500
31 Jan 2023	0.9900	0.9900	0.8680	0.9350	0.9350	790,700
30 Jan 2023	1.0000	1.0200	0.9700	0.9900	0.9900	759,500
27 Jan 2023	1.0100	1.0200	0.9820	1.0000	1.0000	278,100
26 Jan 2023	1.0100	1.0500	0.9900	0.9900	0.9900	689,300
25 Jan 2023	1.0100	1.0600	0.9900	1.0100	1.0100	761,500
24 Jan 2023	1.0000	1.0400	0.9720	1.0100	1.0100	1,039,400
23 Jan 2023	0.9600	1.1700	0.9020	1.0200	1.0200	2,326,600
20 Jan 2023	0.8440	1.0000	0.8010	0.9700	0.9700	1,452,800
19 Jan 2023	0.8590	0.8800	0.8230	0.8390	0.8390	200,200
18 Jan 2023	0.9300	0.9300	0.7970	0.8660	0.8660	736,100
17 Jan 2023	0.9250	1.0200	0.8700	0.9200	0.9200	1,310,600
13 Jan 2023	0.8870	0.9460	0.8700	0.8880	0.8880	595,300
12 Jan 2023	0.9000	0.9250	0.8520	0.8870	0.8870	1,030,400
11 Jan 2023	0.9000	0.9000	0.8310	0.8880	0.8880	305,000
10 Jan 2023	0.9320	0.9370	0.8500	0.8580	0.8580	447,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...