Mereo BioPharma Group PLC ADR
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Mar 2024 |
USD |
3.092 |
3.106 |
2.975 |
3.065 |
3.065 |
-0.047 (-1.51%)
|
19,879 |
| 14 Mar 2024 |
USD |
3.082 |
3.115 |
3.0612 |
3.112 |
3.112 |
-0.136 (-4.19%)
|
1,060 |
| 13 Mar 2024 |
USD |
3.552 |
3.5795 |
2.9988 |
3.248 |
3.248 |
-0.25 (-7.15%)
|
36,820 |
| 12 Mar 2024 |
USD |
3.495 |
3.498 |
3.495 |
3.498 |
3.498 |
-0.067 (-1.88%)
|
1,646 |
| 11 Mar 2024 |
USD |
3.55 |
3.5793 |
3.55 |
3.565 |
3.565 |
-0.02 (-0.56%)
|
10,436 |
| 8 Mar 2024 |
USD |
3.605 |
3.605 |
3.585 |
3.585 |
3.585 |
-0.127 (-3.42%)
|
2,935 |
| 7 Mar 2024 |
USD |
3.695 |
3.712 |
3.695 |
3.712 |
3.712 |
-0.073 (-1.93%)
|
380 |
| 6 Mar 2024 |
USD |
3.67 |
3.785 |
3.63 |
3.785 |
3.785 |
+0.037 (+0.99%)
|
1,996 |
| 5 Mar 2024 |
USD |
3.792 |
3.802 |
3.748 |
3.748 |
3.748 |
-0.122 (-3.15%)
|
647 |
| 4 Mar 2024 |
USD |
3.915 |
3.915 |
3.782 |
3.8699 |
3.8699 |
-0.12 (-3.01%)
|
1,359 |
| 1 Mar 2024 |
USD |
3.765 |
4.0299 |
3.765 |
3.9899 |
3.9899 |
+0.175 (+4.58%)
|
2,562 |
| 29 Feb 2024 |
USD |
3.855 |
3.885 |
3.79 |
3.815 |
3.815 |
+0.065 (+1.73%)
|
12,055 |
| 28 Feb 2024 |
USD |
3.84 |
3.895 |
3.685 |
3.75 |
3.75 |
-0.165 (-4.21%)
|
13,222 |
| 27 Feb 2024 |
USD |
3.725 |
3.985 |
3.65 |
3.915 |
3.915 |
+0.273 (+7.50%)
|
12,312 |
| 26 Feb 2024 |
USD |
3.644 |
3.82 |
3.6419 |
3.6419 |
3.6419 |
-0.119 (-3.16%)
|
3,919 |
| 23 Feb 2024 |
USD |
3.54 |
3.789 |
3.5187 |
3.7609 |
3.7609 |
+0.201 (+5.64%)
|
9,664 |
| 22 Feb 2024 |
USD |
3.545 |
3.6593 |
3.5418 |
3.56 |
3.56 |
+0.02 (+0.56%)
|
2,270 |
| 21 Feb 2024 |
USD |
3.55 |
3.55 |
3.475 |
3.54 |
3.54 |
-0.015 (-0.42%)
|
6,672 |
| 20 Feb 2024 |
USD |
3.718 |
3.718 |
3.5186 |
3.555 |
3.555 |
-0.285 (-7.42%)
|
9,143 |
| 19 Feb 2024 |
USD |
3.84 |
3.84 |
3.84 |
3.84 |
3.84 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
3.61 |
3.84 |
3.61 |
3.84 |
3.84 |
+0.16 (+4.35%)
|
4,170 |
| 15 Feb 2024 |
USD |
3.65 |
3.682 |
3.63 |
3.68 |
3.68 |
+0.03 (+0.82%)
|
3,918 |
| 14 Feb 2024 |
USD |
3.67 |
3.795 |
3.5708 |
3.6499 |
3.6499 |
-0.065 (-1.75%)
|
19,007 |
| 13 Feb 2024 |
USD |
3.761 |
3.8309 |
3.622 |
3.715 |
3.715 |
-0.157 (-4.05%)
|
17,054 |
| 12 Feb 2024 |
USD |
3.99 |
4.078 |
3.862 |
3.872 |
3.872 |
-0.126 (-3.15%)
|
8,026 |
| 9 Feb 2024 |
USD |
4.145 |
4.145 |
3.985 |
3.998 |
3.998 |
-0.067 (-1.65%)
|
3,312 |
| 8 Feb 2024 |
USD |
3.85 |
4.065 |
3.85 |
4.065 |
4.065 |
+0.11 (+2.78%)
|
791 |
| 7 Feb 2024 |
USD |
3.952 |
3.978 |
3.8601 |
3.955 |
3.955 |
-0.15 (-3.65%)
|
6,112 |
| 6 Feb 2024 |
USD |
4.07 |
4.225 |
4.052 |
4.105 |
4.105 |
+0.08 (+1.99%)
|
7,163 |
| 5 Feb 2024 |
USD |
4.038 |
4.338 |
3.955 |
4.025 |
4.025 |
+0.197 (+5.15%)
|
18,457 |
