Mereo BioPharma Group PLC ADR
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
2 Feb 2024 |
USD |
3.9716 |
4.078 |
3.828 |
3.828 |
3.828 |
-0.18 (-4.49%)
|
6,693 |
1 Feb 2024 |
USD |
3.79 |
4.022 |
3.7565 |
4.008 |
4.008 |
+0.178 (+4.65%)
|
3,077 |
31 Jan 2024 |
USD |
3.7 |
3.862 |
3.66 |
3.83 |
3.83 |
+0.01 (+0.26%)
|
14,192 |
30 Jan 2024 |
USD |
4.068 |
4.09 |
3.8112 |
3.82 |
3.82 |
-0.21 (-5.21%)
|
10,606 |
29 Jan 2024 |
USD |
3.9875 |
4.03 |
3.75 |
4.03 |
4.03 |
-0.135 (-3.24%)
|
38,807 |
26 Jan 2024 |
USD |
3.72 |
4.165 |
3.5599 |
4.165 |
4.165 |
+0.439 (+11.77%)
|
29,199 |
25 Jan 2024 |
USD |
3.4462 |
3.7263 |
3.298 |
3.7263 |
3.7263 |
+0.501 (+15.54%)
|
25,533 |
24 Jan 2024 |
USD |
3.0213 |
3.225 |
2.9912 |
3.225 |
3.225 |
+0.305 (+10.45%)
|
4,519 |
23 Jan 2024 |
USD |
3.09 |
3.15 |
2.8813 |
2.92 |
2.92 |
-0.049 (-1.64%)
|
14,448 |
22 Jan 2024 |
USD |
3.095 |
3.1013 |
2.9687 |
2.9687 |
2.9687 |
-0.121 (-3.93%)
|
8,869 |
19 Jan 2024 |
USD |
2.91 |
3.09 |
2.88 |
3.09 |
3.09 |
+0.175 (+6.00%)
|
1,400 |
18 Jan 2024 |
USD |
3.228 |
3.23 |
2.885 |
2.915 |
2.915 |
-0.186 (-6.01%)
|
12,916 |
17 Jan 2024 |
USD |
3.1187 |
3.285 |
3.1014 |
3.1014 |
3.1014 |
+0.006 (+0.21%)
|
5,186 |
16 Jan 2024 |
USD |
3.138 |
3.138 |
2.96 |
3.095 |
3.095 |
+0.133 (+4.49%)
|
5,751 |
15 Jan 2024 |
USD |
2.962 |
2.962 |
2.962 |
2.962 |
2.962 |
0.0 (0.0%)
|
0 |
12 Jan 2024 |
USD |
2.955 |
3.0687 |
2.935 |
2.962 |
2.962 |
+0.262 (+9.70%)
|
6,887 |
11 Jan 2024 |
USD |
2.6805 |
2.7 |
2.675 |
2.7 |
2.7 |
-0.099 (-3.53%)
|
1,600 |
10 Jan 2024 |
USD |
2.745 |
2.7988 |
2.702 |
2.7988 |
2.7988 |
+0.074 (+2.71%)
|
922 |
9 Jan 2024 |
USD |
2.595 |
2.7307 |
2.595 |
2.725 |
2.725 |
+0.23 (+9.22%)
|
2,751 |
8 Jan 2024 |
USD |
2.37 |
2.495 |
2.2726 |
2.495 |
2.495 |
+0.02 (+0.81%)
|
7,849 |
5 Jan 2024 |
USD |
2.45 |
2.475 |
2.392 |
2.475 |
2.475 |
-0.095 (-3.70%)
|
701 |
4 Jan 2024 |
USD |
2.37 |
2.57 |
2.37 |
2.57 |
2.57 |
+0.145 (+5.98%)
|
5,457 |
3 Jan 2024 |
USD |
2.25 |
2.425 |
2.248 |
2.425 |
2.425 |
+0.105 (+4.53%)
|
14,495 |
2 Jan 2024 |
USD |
2.32 |
2.32 |
2.32 |
2.32 |
2.32 |
-0.04 (-1.69%)
|
100 |
29 Dec 2023 |
USD |
2.28 |
2.36 |
2.245 |
2.36 |
2.36 |
+0.031 (+1.33%)
|
9,420 |
28 Dec 2023 |
USD |
2.4072 |
2.4072 |
2.29 |
2.329 |
2.329 |
-0.08 (-3.31%)
|
28,672 |
27 Dec 2023 |
USD |
2.328 |
2.4088 |
2.265 |
2.4087 |
2.4087 |
+0.11 (+4.78%)
|
18,070 |
26 Dec 2023 |
USD |
2.1975 |
2.2989 |
2.19 |
2.2989 |
2.2989 |
+0.161 (+7.53%)
|
4,791 |
22 Dec 2023 |
USD |
2.138 |
2.138 |
2.138 |
2.138 |
2.138 |
+0.1 (+4.91%)
|
100 |
21 Dec 2023 |
USD |
2.045 |
2.045 |
2.038 |
2.038 |
2.038 |
-0.041 (-1.96%)
|
320 |