Mereo BioPharma ADR

MREO
🏛️ usa →
1.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.61 1.71 1.58 1.60 1.7M
2021-12-30 1.58 1.65 1.57 1.61 1.0M
2021-12-29 1.50 1.61 1.45 1.57 0.9M
2021-12-28 1.55 1.60 1.49 1.51 0.9M
2021-12-27 1.64 1.64 1.56 1.57 0.8M
2021-12-23 1.60 1.66 1.57 1.62 0.5M
2021-12-22 1.66 1.67 1.57 1.61 2.0M
2021-12-21 1.68 1.70 1.62 1.65 0.5M
2021-12-20 1.72 1.73 1.62 1.68 0.7M
2021-12-17 1.60 1.72 1.54 1.71 1.3M
2021-12-16 1.67 1.71 1.56 1.59 0.5M
2021-12-15 1.54 1.65 1.51 1.64 0.6M
2021-12-14 1.59 1.60 1.53 1.57 0.7M
2021-12-13 1.60 1.65 1.52 1.64 0.9M
2021-12-10 1.71 1.74 1.60 1.60 0.9M
2021-12-09 1.79 1.84 1.68 1.68 1.2M
2021-12-08 1.76 1.86 1.71 1.80 1.0M
2021-12-07 1.64 1.77 1.62 1.74 0.5M
2021-12-06 1.58 1.65 1.57 1.61 1.2M
2021-12-03 1.67 1.68 1.56 1.60 1.3M
2021-12-02 1.66 1.68 1.57 1.67 1.0M
2021-12-01 1.77 1.80 1.66 1.68 1.2M
2021-11-30 1.83 1.85 1.64 1.76 2.5M
2021-11-29 1.93 1.95 1.79 1.81 1.2M
2021-11-26 1.98 2.05 1.86 1.90 0.7M
2021-11-24 1.82 2.06 1.82 2.06 1.0M
2021-11-23 1.87 1.93 1.73 1.92 0.8M
2021-11-22 2.01 2.01 1.83 1.86 0.9M
2021-11-19 2.03 2.07 2.00 2.01 0.7M
2021-11-18 2.10 2.14 1.99 2.06 0.9M
2021-11-17 2.10 2.10 1.83 2.05 3.0M
2021-11-16 2.22 2.24 2.04 2.14 1.4M
2021-11-15 2.30 2.32 2.21 2.23 0.6M
2021-11-12 2.33 2.34 2.28 2.30 0.5M
2021-11-11 2.34 2.42 2.28 2.29 0.4M
2021-11-10 2.40 2.42 2.30 2.32 0.5M
2021-11-09 2.47 2.49 2.33 2.37 0.6M
2021-11-08 2.47 2.50 2.44 2.47 1.0M
2021-11-05 2.37 2.45 2.35 2.42 0.5M
2021-11-04 2.45 2.45 2.34 2.37 0.5M
2021-11-03 2.49 2.49 2.40 2.43 0.9M
2021-11-02 2.50 2.50 2.38 2.43 0.9M
2021-11-01 2.37 2.43 2.33 2.39 1.3M
2021-10-29 2.16 2.29 2.15 2.25 0.5M
2021-10-28 2.14 2.19 2.12 2.18 0.3M
2021-10-27 2.19 2.20 2.11 2.14 0.4M
2021-10-26 2.20 2.23 2.15 2.19 0.5M
2021-10-25 2.14 2.29 2.13 2.17 2.2M
2021-10-22 2.17 2.17 2.08 2.15 0.5M
2021-10-21 2.13 2.20 2.13 2.17 0.3M
2021-10-20 2.18 2.21 2.14 2.15 0.2M
2021-10-19 2.17 2.21 2.16 2.18 0.3M
2021-10-18 2.18 2.18 2.14 2.17 0.3M
2021-10-15 2.26 2.28 2.14 2.18 0.8M
2021-10-14 2.25 2.28 2.22 2.25 0.4M
2021-10-13 2.20 2.24 2.18 2.22 0.4M
2021-10-12 2.13 2.24 2.10 2.20 1.1M
2021-10-11 2.21 2.24 2.10 2.11 0.6M
2021-10-08 2.20 2.22 2.17 2.18 0.5M
2021-10-07 2.19 2.24 2.14 2.22 1.3M
2021-10-06 2.26 2.28 2.14 2.17 1.6M
2021-10-05 2.37 2.38 2.22 2.25 0.8M
2021-10-04 2.59 2.59 2.32 2.33 1.2M
2021-10-01 2.50 2.59 2.42 2.59 1.4M
2021-09-30 2.42 2.45 2.29 2.42 1.1M
2021-09-29 2.53 2.57 2.40 2.40 0.7M
2021-09-28 2.49 2.68 2.44 2.52 1.7M
2021-09-27 2.40 2.50 2.36 2.48 1.4M
2021-09-24 2.46 2.51 2.36 2.41 0.9M
2021-09-23 2.54 2.73 2.46 2.48 2.4M
2021-09-22 2.57 2.57 2.49 2.53 0.5M
2021-09-21 2.52 2.57 2.44 2.54 0.7M
2021-09-20 2.51 2.59 2.42 2.50 1.3M
2021-09-17 2.60 2.67 2.59 2.64 0.6M
2021-09-16 2.53 2.62 2.53 2.62 0.3M
2021-09-15 2.53 2.61 2.51 2.57 0.4M
2021-09-14 2.63 2.71 2.53 2.54 0.6M
2021-09-13 2.64 2.73 2.59 2.65 0.4M
2021-09-10 2.65 2.69 2.58 2.65 0.4M
2021-09-09 2.72 2.80 2.65 2.68 0.3M
2021-09-08 2.76 2.80 2.63 2.70 1.3M
2021-09-07 2.72 2.83 2.72 2.81 0.4M
2021-09-03 2.86 2.87 2.72 2.75 0.3M
2021-09-02 2.89 2.91 2.83 2.88 0.2M
2021-09-01 2.78 2.93 2.75 2.86 0.8M
2021-08-31 2.74 2.83 2.68 2.79 0.9M
2021-08-30 2.80 2.80 2.68 2.72 0.5M
2021-08-27 2.67 2.88 2.67 2.78 0.6M
2021-08-26 2.64 2.82 2.63 2.68 0.9M
2021-08-25 2.58 2.76 2.52 2.75 0.7M
2021-08-24 2.62 2.62 2.50 2.56 0.7M
2021-08-23 2.34 2.58 2.30 2.56 1.8M
2021-08-20 2.20 2.31 2.17 2.30 0.5M
2021-08-19 2.26 2.32 2.20 2.21 0.5M
2021-08-18 2.28 2.31 2.23 2.30 1.0M
2021-08-17 2.16 2.38 2.11 2.26 1.6M
2021-08-16 2.24 2.29 2.12 2.20 1.4M
2021-08-13 2.37 2.37 2.25 2.25 1.0M
2021-08-12 2.50 2.58 2.34 2.35 1.2M
2021-08-11 2.61 2.68 2.46 2.50 1.4M
2021-08-10 2.81 2.88 2.60 2.60 1.3M
2021-08-09 2.68 2.94 2.66 2.80 1.2M
2021-08-06 2.70 2.71 2.47 2.70 2.3M
2021-08-05 2.58 2.72 2.58 2.68 0.5M
2021-08-04 2.55 2.67 2.54 2.60 0.5M
2021-08-03 2.68 2.74 2.50 2.54 0.7M
2021-08-02 2.57 2.69 2.57 2.64 0.4M
2021-07-30 2.67 2.68 2.57 2.57 0.4M
2021-07-29 2.72 2.79 2.60 2.62 0.5M
2021-07-28 2.47 2.78 2.47 2.74 1.2M
2021-07-27 2.44 2.50 2.40 2.49 0.9M
2021-07-26 2.51 2.56 2.41 2.48 1.2M
2021-07-23 2.83 2.84 2.48 2.50 4.7M
2021-07-22 2.79 2.88 2.75 2.77 1.4M
2021-07-21 2.86 2.88 2.70 2.82 1.2M
2021-07-20 2.73 2.85 2.69 2.85 0.8M
2021-07-19 2.81 2.83 2.68 2.77 1.3M
2021-07-16 2.81 2.92 2.78 2.83 0.6M
2021-07-15 2.80 2.82 2.67 2.81 1.5M
2021-07-14 2.84 2.93 2.80 2.82 1.3M
2021-07-13 2.86 2.91 2.67 2.86 2.0M
2021-07-12 2.99 3.01 2.87 2.90 0.7M
2021-07-09 2.91 3.03 2.85 3.00 0.8M
2021-07-08 2.86 3.07 2.76 2.91 2.0M
2021-07-07 3.13 3.15 2.89 2.92 2.4M
2021-07-06 3.20 3.21 3.01 3.06 1.4M
2021-07-02 3.15 3.20 3.06 3.17 1.9M
2021-07-01 3.16 3.20 3.11 3.15 0.9M
2021-06-30 3.08 3.21 3.00 3.17 1.6M
2021-06-29 3.18 3.18 3.04 3.07 1.3M
2021-06-28 3.25 3.27 3.13 3.17 1.3M
2021-06-25 3.24 3.31 3.15 3.20 2.0M
2021-06-24 3.12 3.30 3.08 3.25 5.0M
2021-06-23 3.03 3.11 2.95 2.97 2.0M
2021-06-22 3.18 3.20 2.89 3.05 5.6M
2021-06-21 3.35 3.35 3.18 3.20 0.9M
2021-06-18 3.30 3.37 3.26 3.35 1.3M
2021-06-17 3.21 3.31 3.21 3.28 1.1M
2021-06-16 3.22 3.33 3.18 3.26 1.5M
2021-06-15 3.39 3.39 3.15 3.23 2.2M
2021-06-14 3.50 3.58 3.26 3.37 5.4M
2021-06-11 3.25 3.30 3.17 3.18 0.8M
2021-06-10 3.19 3.26 3.09 3.23 1.0M
2021-06-09 3.30 3.35 3.16 3.19 1.1M
2021-06-08 3.50 3.56 3.25 3.25 1.5M
2021-06-07 3.59 3.65 3.46 3.48 0.9M
2021-06-04 3.70 3.75 3.58 3.60 1.2M
2021-06-03 3.54 3.63 3.46 3.60 1.2M
2021-06-02 3.50 3.60 3.44 3.55 1.2M
2021-06-01 3.30 3.55 3.20 3.46 1.3M
2021-05-28 3.18 3.34 3.18 3.27 0.7M
2021-05-27 3.23 3.28 3.16 3.21 0.9M
2021-05-26 3.09 3.29 3.09 3.23 0.7M
2021-05-25 3.17 3.23 3.09 3.11 0.5M
2021-05-24 3.28 3.28 3.05 3.15 0.7M
2021-05-21 3.27 3.28 3.14 3.20 0.6M
2021-05-20 3.30 3.35 3.18 3.26 0.5M
2021-05-19 3.11 3.30 3.04 3.23 1.0M
2021-05-18 3.00 3.29 2.96 3.21 1.4M
2021-05-17 3.04 3.10 2.93 2.94 0.9M
2021-05-14 3.08 3.14 2.94 3.10 1.2M
2021-05-13 3.34 3.41 2.91 2.98 1.8M
2021-05-12 3.18 3.37 3.18 3.30 0.6M
2021-05-11 3.00 3.33 2.77 3.27 1.4M
2021-05-10 3.39 3.39 3.08 3.12 1.1M
2021-05-07 3.33 3.49 3.33 3.37 0.5M
2021-05-06 3.41 3.46 3.17 3.30 1.3M
2021-05-05 3.66 3.69 3.40 3.45 1.0M
2021-05-04 3.43 3.55 3.31 3.49 1.1M
2021-05-03 3.55 3.59 3.36 3.50 0.9M
2021-04-30 3.53 3.65 3.51 3.55 0.7M
2021-04-29 3.60 3.69 3.55 3.61 1.3M
2021-04-28 3.50 3.62 3.42 3.57 0.6M
2021-04-27 3.57 3.60 3.49 3.55 0.6M
2021-04-26 3.42 3.61 3.42 3.55 0.9M
2021-04-23 3.33 3.49 3.25 3.42 0.9M
2021-04-22 3.28 3.49 3.20 3.32 1.5M
2021-04-21 3.30 3.38 3.14 3.27 1.5M
2021-04-20 3.18 3.30 3.03 3.29 1.3M
2021-04-19 3.29 3.35 3.13 3.19 1.1M
2021-04-16 3.30 3.43 3.21 3.35 0.7M
2021-04-15 3.48 3.48 3.26 3.33 1.2M
2021-04-14 3.52 3.61 3.41 3.46 1.0M
2021-04-13 3.52 3.60 3.40 3.51 1.4M
2021-04-12 4.13 4.14 3.45 3.51 2.6M
2021-04-09 4.02 4.29 3.92 4.08 2.2M
2021-04-08 4.10 4.10 3.95 4.03 1.9M
2021-04-07 3.91 4.04 3.77 3.99 1.9M
2021-04-06 3.78 3.95 3.62 3.87 3.1M
2021-04-05 3.68 3.82 3.56 3.75 3.8M
2021-04-01 3.45 3.59 3.31 3.38 1.2M
2021-03-31 3.30 3.52 3.26 3.37 3.4M
2021-03-30 3.31 3.36 3.16 3.34 4.2M
2021-03-29 3.56 3.59 3.23 3.31 2.8M
2021-03-26 3.61 3.66 3.45 3.59 1.7M
2021-03-25 3.43 3.74 3.36 3.62 2.4M
2021-03-24 3.82 3.87 3.51 3.55 4.4M
2021-03-23 4.14 4.14 3.81 3.90 3.4M
2021-03-22 4.05 4.38 3.97 4.14 2.6M
2021-03-19 3.95 4.17 3.88 4.01 1.4M
2021-03-18 3.95 4.22 3.90 3.96 1.5M
2021-03-17 3.85 4.03 3.81 4.03 1.3M
2021-03-16 4.13 4.13 3.82 3.97 1.9M
2021-03-15 4.07 4.22 3.81 4.14 1.8M
2021-03-12 4.07 4.23 4.04 4.08 1.2M
2021-03-11 3.97 4.36 3.93 4.15 3.0M
2021-03-10 4.01 4.04 3.79 3.85 1.2M
2021-03-09 3.84 4.03 3.75 3.89 1.5M
2021-03-08 3.98 4.11 3.67 3.72 2.1M
2021-03-05 3.95 4.00 3.33 3.91 4.3M
2021-03-04 4.07 4.18 3.65 3.92 4.0M
2021-03-03 4.57 4.58 4.02 4.18 2.7M
2021-03-02 4.20 4.59 3.93 4.43 5.2M
2021-03-01 4.00 4.06 3.73 3.97 3.5M
2021-02-26 4.04 4.10 3.63 3.89 3.6M
2021-02-25 4.00 4.22 3.84 4.00 5.2M
2021-02-24 3.82 4.20 3.76 4.02 2.8M
2021-02-23 3.86 4.18 3.54 3.85 3.7M
2021-02-22 4.50 4.71 4.09 4.20 3.6M
2021-02-19 4.13 4.70 4.00 4.40 7.8M
2021-02-18 3.64 4.46 3.55 4.23 8.8M
2021-02-17 3.88 3.90 3.51 3.88 8.2M
2021-02-16 3.50 3.75 3.37 3.48 8.2M
2021-02-12 3.20 3.35 3.13 3.22 2.9M
2021-02-11 3.12 3.42 2.95 3.40 4.5M
2021-02-10 3.37 3.39 2.90 3.05 9.5M
2021-02-09 3.00 3.15 2.90 3.05 1.0M
2021-02-08 2.77 3.13 2.74 3.02 1.7M
2021-02-05 2.91 2.91 2.61 2.74 1.4M
2021-02-04 2.81 2.86 2.71 2.73 0.7M
2021-02-03 2.89 2.93 2.75 2.78 0.5M
2021-02-02 2.89 2.99 2.81 2.86 0.5M
2021-02-01 2.83 2.94 2.78 2.82 0.5M
2021-01-29 2.66 2.97 2.63 2.72 1.3M
2021-01-28 2.78 2.86 2.60 2.60 0.7M
2021-01-27 2.99 2.99 2.60 2.69 2.0M
2021-01-26 3.07 3.17 2.95 2.99 0.8M
2021-01-25 3.04 3.16 2.95 3.03 0.9M
2021-01-22 3.16 3.18 2.98 3.01 0.6M
2021-01-21 3.30 3.30 3.10 3.18 0.4M
2021-01-20 3.13 3.34 3.10 3.27 0.7M
2021-01-19 3.35 3.35 3.11 3.16 0.6M
2021-01-15 3.34 3.40 3.28 3.32 0.4M
2021-01-14 3.40 3.44 3.27 3.35 0.7M
2021-01-13 3.53 3.54 3.23 3.30 0.8M
2021-01-12 3.45 3.56 3.42 3.49 0.3M
2021-01-11 3.45 3.50 3.37 3.42 0.4M
2021-01-08 3.55 3.55 3.40 3.48 0.5M
2021-01-07 3.46 3.60 3.40 3.48 0.6M
2021-01-06 3.45 3.63 3.36 3.45 0.6M
2021-01-05 3.58 3.64 3.44 3.48 0.3M
2021-01-04 3.64 3.69 3.40 3.54 0.6M