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 |
| 13 Jun 2024 |
USD |
3.94 |
4.1682 |
3.8807 |
4.125 |
4.125 |
+0.4 (+10.74%)
|
6,309 |
| 12 Jun 2024 |
USD |
3.888 |
4.1799 |
3.725 |
3.725 |
3.725 |
+0.24 (+6.89%)
|
22,839 |
| 11 Jun 2024 |
USD |
3.485 |
3.485 |
3.485 |
3.485 |
3.485 |
-0.077 (-2.16%)
|
100 |
| 10 Jun 2024 |
USD |
3.43 |
3.562 |
3.428 |
3.562 |
3.562 |
+0.067 (+1.92%)
|
3,969 |
| 7 Jun 2024 |
USD |
3.495 |
3.495 |
3.495 |
3.495 |
3.495 |
0.0 (0.0%)
|
0 |
| 6 Jun 2024 |
USD |
3.485 |
3.498 |
3.485 |
3.495 |
3.495 |
-0.074 (-2.07%)
|
183 |
| 5 Jun 2024 |
USD |
3.425 |
3.569 |
3.422 |
3.569 |
3.569 |
+0.279 (+8.48%)
|
4,645 |
| 4 Jun 2024 |
USD |
3.345 |
3.345 |
3.285 |
3.29 |
3.29 |
-0.095 (-2.81%)
|
798 |
| 3 Jun 2024 |
USD |
3.492 |
3.492 |
3.385 |
3.385 |
3.385 |
-0.045 (-1.31%)
|
2,800 |
| 31 May 2024 |
USD |
3.67 |
3.67 |
3.425 |
3.4301 |
3.4301 |
-0.27 (-7.29%)
|
5,491 |
| 30 May 2024 |
USD |
3.475 |
3.779 |
3.475 |
3.7 |
3.7 |
+0.381 (+11.48%)
|
8,736 |
| 29 May 2024 |
USD |
3.455 |
3.46 |
3.2701 |
3.3191 |
3.3191 |
-0.053 (-1.57%)
|
1,217 |
| 28 May 2024 |
USD |
3.128 |
3.498 |
3.128 |
3.372 |
3.372 |
+0.372 (+12.40%)
|
7,470 |
| 24 May 2024 |
USD |
3 |
3.05 |
3 |
3 |
3 |
-0.01 (-0.33%)
|
1,708 |
| 23 May 2024 |
USD |
3.07 |
3.105 |
3.01 |
3.01 |
3.01 |
+0.11 (+3.80%)
|
908 |
| 22 May 2024 |
USD |
2.945 |
2.948 |
2.895 |
2.8999 |
2.8999 |
-0.215 (-6.91%)
|
1,065 |
| 21 May 2024 |
USD |
3.115 |
3.2935 |
3.115 |
3.115 |
3.115 |
-0.145 (-4.45%)
|
1,200 |
| 20 May 2024 |
USD |
3.26 |
3.26 |
3.26 |
3.26 |
3.26 |
+0.102 (+3.23%)
|
15 |
| 17 May 2024 |
USD |
3.158 |
3.158 |
3.158 |
3.158 |
3.158 |
-0.037 (-1.16%)
|
500 |
| 16 May 2024 |
USD |
3.23 |
3.3 |
3.195 |
3.195 |
3.195 |
+0.197 (+6.57%)
|
4,000 |
| 15 May 2024 |
USD |
3.028 |
3.0299 |
2.995 |
2.998 |
2.998 |
+0.018 (+0.60%)
|
1,100 |
| 14 May 2024 |
USD |
2.98 |
2.98 |
2.98 |
2.98 |
2.98 |
-0.12 (-3.87%)
|
279 |
| 13 May 2024 |
USD |
3.1 |
3.1 |
3.1 |
3.1 |
3.1 |
+0.03 (+0.98%)
|
1,180 |
| 10 May 2024 |
USD |
3.14 |
3.26 |
3.07 |
3.07 |
3.07 |
-0.14 (-4.36%)
|
2,154 |
| 9 May 2024 |
USD |
3.138 |
3.222 |
3.138 |
3.21 |
3.21 |
+0.168 (+5.52%)
|
761 |
| 8 May 2024 |
USD |
3.042 |
3.042 |
3.042 |
3.042 |
3.042 |
0.0 (0.0%)
|
0 |
| 7 May 2024 |
USD |
2.98 |
3.042 |
2.98 |
3.042 |
3.042 |
-0.183 (-5.67%)
|
2,669 |
| 3 May 2024 |
USD |
3.1693 |
3.225 |
3.1693 |
3.225 |
3.225 |
+0.065 (+2.06%)
|
1,569 |
| 2 May 2024 |
USD |
3.16 |
3.27 |
3.16 |
3.16 |
3.16 |
+0.01 (+0.32%)
|
160 |
| 1 May 2024 |
USD |
3.088 |
3.15 |
3.065 |
3.15 |
3.15 |
+0.289 (+10.10%)
|
4,645 |
