Mereo BioPharma Group plc American Depositary Sharesのデータ

Mereo BioPharma Group plc American Depositary Sharesの基本情報

名前 Mereo BioPharma Group plc American Depositary Shares
ティッカー MREO
国 United Kingdom
上場年 nan
セクター Health Care

Mereo BioPharma Group plc American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.75 3.37 3.5 3.48 7997400.0 3.48
2021-02-12 3.35 3.13 3.2 3.22 2871600.0 3.22
2021-02-11 3.42 2.95 3.12 3.4 4505100.0 3.4
2021-02-10 3.39 2.9 3.37 3.05 9493900.0 3.05
2021-02-09 3.15 2.9 3.0 3.05 1018000.0 3.05
2021-02-08 3.13 2.74 2.77 3.02 1687200.0 3.02
2021-02-05 2.91 2.61 2.91 2.74 1379500.0 2.74
2021-02-04 2.86 2.71 2.81 2.73 747900.0 2.73
2021-02-03 2.93 2.75 2.89 2.78 530500.0 2.78
2021-02-02 2.99 2.81 2.89 2.86 483100.0 2.86
2021-02-01 2.94 2.78 2.83 2.82 523900.0 2.82
2021-01-29 2.97 2.63 2.66 2.72 1264600.0 2.72
2021-01-28 2.86 2.6 2.78 2.6 701200.0 2.6
2021-01-27 2.99 2.6 2.99 2.69 2002000.0 2.69
2021-01-26 3.17 2.95 3.07 2.99 830500.0 2.99
2021-01-25 3.15 2.95 3.04 3.03 901500.0 3.03
2021-01-22 3.18 2.98 3.16 3.01 596100.0 3.01
2021-01-21 3.3 3.1 3.3 3.18 378500.0 3.18
2021-01-20 3.34 3.1 3.13 3.27 659200.0 3.27
2021-01-19 3.35 3.11 3.35 3.16 616400.0 3.16
2021-01-15 3.4 3.28 3.34 3.32 354300.0 3.32
2021-01-14 3.44 3.27 3.39 3.35 697100.0 3.35
2021-01-13 3.54 3.23 3.53 3.3 833300.0 3.3
2021-01-12 3.56 3.42 3.45 3.49 333400.0 3.49
2021-01-11 3.5 3.37 3.45 3.42 368200.0 3.42
2021-01-08 3.55 3.4 3.55 3.48 450900.0 3.48
2021-01-07 3.6 3.4 3.46 3.48 565800.0 3.48
2021-01-06 3.63 3.36 3.45 3.45 600900.0 3.45
2021-01-05 3.64 3.44 3.58 3.48 345900.0 3.48
2021-01-04 3.69 3.4 3.64 3.54 636200.0 3.54
2020-12-31 3.69 3.47 3.53 3.58 795700.0 3.58
2020-12-30 3.75 3.5 3.5 3.55 806300.0 3.55
2020-12-29 3.67 3.4 3.62 3.52 1019500.0 3.52
2020-12-28 3.77 3.58 3.66 3.58 2203900.0 3.58
2020-12-24 3.7 3.45 3.46 3.57 1728200.0 3.57
2020-12-23 3.6 3.26 3.4 3.52 1696400.0 3.52
2020-12-22 3.5 3.19 3.43 3.4 2381000.0 3.4
2020-12-21 3.6 3.22 3.38 3.48 4182400.0 3.48
2020-12-18 4.25 2.73 2.98 3.6 86879100.0 3.6
2020-12-17 2.26 2.17 2.22 2.21 4217500.0 2.21
2020-12-16 2.27 2.06 2.15 2.16 1908000.0 2.16
2020-12-15 2.26 2.02 2.06 2.18 1637500.0 2.18
2020-12-14 2.16 2.01 2.03 2.01 690800.0 2.01
2020-12-11 2.19 1.98 2.07 2.0 1199100.0 2.0
2020-12-10 2.05 1.92 2.0 2.0 952000.0 2.0
2020-12-09 2.23 1.9 2.1 1.95 2104600.0 1.95
2020-12-08 2.15 2.0 2.07 2.05 550100.0 2.05
2020-12-07 2.19 2.02 2.1 2.03 831600.0 2.03
2020-12-04 2.29 2.06 2.25 2.09 959600.0 2.09
2020-12-03 2.33 2.18 2.3 2.23 144900.0 2.23
2020-12-02 2.38 2.25 2.25 2.29 142500.0 2.29
2020-12-01 2.5 2.24 2.45 2.24 259500.0 2.24
2020-11-30 2.48 2.27 2.38 2.44 290300.0 2.44
2020-11-27 2.45 2.32 2.35 2.43 131900.0 2.43
2020-11-25 2.5 2.37 2.37 2.37 104200.0 2.37
2020-11-24 2.5 2.27 2.32 2.36 281800.0 2.36
2020-11-23 2.4 2.28 2.4 2.33 358700.0 2.33
2020-11-20 2.53 2.37 2.43 2.4 286700.0 2.4
2020-11-19 2.49 2.33 2.45 2.46 115000.0 2.46
2020-11-18 2.45 2.34 2.38 2.43 166700.0 2.43
2020-11-17 2.4 2.26 2.4 2.37 114800.0 2.37
2020-11-16 2.45 2.3 2.4 2.36 66100.0 2.36
2020-11-13 2.38 2.26 2.34 2.32 86600.0 2.32
2020-11-12 2.4 2.29 2.35 2.32 86800.0 2.32
2020-11-11 2.43 2.25 2.3 2.37 124300.0 2.37
2020-11-10 2.44 2.32 2.41 2.42 42200.0 2.42
2020-11-09 2.5 2.4 2.48 2.41 92200.0 2.41
2020-11-06 2.54 2.42 2.53 2.45 79600.0 2.45
2020-11-05 2.5 2.32 2.44 2.48 110800.0 2.48
2020-11-04 2.57 2.37 2.45 2.44 165700.0 2.44
2020-11-03 2.5 2.39 2.43 2.47 44100.0 2.47
2020-11-02 2.43 2.37 2.39 2.43 66700.0 2.43
2020-10-30 2.44 2.32 2.43 2.37 42000.0 2.37
2020-10-29 2.43 2.28 2.33 2.41 39100.0 2.41
2020-10-28 2.47 2.26 2.36 2.38 88700.0 2.38
2020-10-27 2.56 2.35 2.5 2.47 34300.0 2.47
2020-10-26 2.57 2.41 2.55 2.48 121500.0 2.48
2020-10-23 2.6 2.38 2.6 2.59 125700.0 2.59
2020-10-22 2.68 2.51 2.62 2.56 100800.0 2.56
2020-10-21 2.65 2.52 2.62 2.6 80500.0 2.6
2020-10-20 2.63 2.5 2.57 2.61 148700.0 2.61
2020-10-19 2.6 2.45 2.5 2.55 327600.0 2.55
2020-10-16 2.48 2.36 2.37 2.42 37000.0 2.42
2020-10-15 2.5 2.21 2.26 2.4 176800.0 2.4
2020-10-14 2.43 2.14 2.17 2.3 294500.0 2.3
2020-10-13 2.28 2.1 2.17 2.2 155500.0 2.2
2020-10-12 2.32 2.08 2.19 2.14 301100.0 2.14
2020-10-09 2.49 2.07 2.35 2.22 382900.0 2.22
2020-10-08 2.38 2.27 2.38 2.3 106500.0 2.3
2020-10-07 2.39 2.25 2.25 2.27 192900.0 2.27
2020-10-06 2.57 2.22 2.47 2.28 492000.0 2.28
2020-10-05 2.63 2.42 2.54 2.44 336800.0 2.44
2020-10-02 2.68 2.45 2.5 2.45 180900.0 2.45
2020-10-01 2.62 2.52 2.52 2.55 89100.0 2.55
2020-09-30 2.68 2.55 2.55 2.62 53800.0 2.62
2020-09-29 2.75 2.55 2.75 2.55 152500.0 2.55
2020-09-28 2.69 2.5 2.69 2.57 87800.0 2.57
2020-09-25 2.71 2.53 2.63 2.62 105200.0 2.62
2020-09-24 2.8 2.6 2.69 2.64 175500.0 2.64
2020-09-23 2.9 2.76 2.85 2.77 56100.0 2.77
2020-09-22 3.01 2.8 2.86 2.87 82100.0 2.87
2020-09-21 2.96 2.78 2.96 2.86 68600.0 2.86
2020-09-18 3.07 2.96 2.96 2.98 66000.0 2.98
2020-09-17 3.05 2.85 3.0 3.0 173500.0 3.0
2020-09-16 3.1 2.98 2.98 3.02 168500.0 3.02
2020-09-15 3.1 2.92 3.0 2.94 79000.0 2.94
2020-09-14 3.09 2.91 3.08 3.0 322100.0 3.0
2020-09-11 3.01 2.71 2.71 2.96 333500.0 2.96
2020-09-10 2.89 2.45 2.78 2.71 394000.0 2.71
2020-09-09 2.9 2.7 2.84 2.75 348200.0 2.75
2020-09-08 2.81 2.6 2.65 2.67 156300.0 2.67
2020-09-04 2.97 2.65 2.82 2.74 234700.0 2.74
2020-09-03 3.0 2.8 2.93 2.84 189200.0 2.84
2020-09-02 3.03 2.88 2.88 2.94 127100.0 2.94
2020-09-01 3.09 2.88 3.0 2.95 94900.0 2.95
2020-08-31 3.02 2.87 2.88 2.99 911300.0 2.99
2020-08-28 2.93 2.77 2.9 2.9 213600.0 2.9
2020-08-27 2.96 2.82 2.88 2.82 131000.0 2.82
2020-08-26 2.99 2.89 2.89 2.91 168400.0 2.91
2020-08-25 3.15 2.91 3.15 2.94 795200.0 2.94
2020-08-24 3.35 2.92 3.21 3.0 345600.0 3.0
2020-08-21 3.35 3.2 3.25 3.23 125800.0 3.23
2020-08-20 3.33 3.02 3.22 3.29 359400.0 3.29
2020-08-19 3.35 3.02 3.35 3.15 450900.0 3.15
2020-08-18 3.25 2.98 3.15 3.19 1021900.0 3.19
2020-08-17 3.0 2.79 2.79 2.97 369400.0 2.97
2020-08-14 2.87 2.71 2.84 2.83 168600.0 2.83
2020-08-13 2.86 2.76 2.8 2.8 243200.0 2.8
2020-08-12 2.84 2.73 2.8 2.76 317000.0 2.76
2020-08-11 2.99 2.77 2.9 2.77 124500.0 2.77
2020-08-10 2.95 2.6 2.83 2.9 551800.0 2.9
2020-08-07 2.88 2.68 2.7 2.83 355000.0 2.83
2020-08-06 2.93 2.74 2.82 2.74 313600.0 2.74
2020-08-05 3.01 2.86 2.97 2.9 184300.0 2.9
2020-08-04 3.06 2.9 2.91 2.98 183800.0 2.98
2020-08-03 3.29 2.85 2.85 2.94 366700.0 2.94
2020-07-31 2.93 2.73 2.73 2.85 54000.0 2.85
2020-07-30 2.88 2.52 2.52 2.72 184400.0 2.72
2020-07-29 3.05 2.7 2.95 2.79 270400.0 2.79
2020-07-28 3.17 2.9 3.0 2.95 193700.0 2.95
2020-07-27 3.15 2.95 3.06 3.0 431100.0 3.0
2020-07-24 3.29 3.05 3.19 3.1 150300.0 3.1
2020-07-23 3.39 3.11 3.29 3.16 190700.0 3.16
2020-07-22 3.34 3.04 3.14 3.27 103300.0 3.27
2020-07-21 3.29 2.95 3.02 3.17 148300.0 3.17
2020-07-20 3.05 2.95 3.0 3.01 62000.0 3.01
2020-07-17 3.07 2.95 3.0 2.97 82800.0 2.97
2020-07-16 3.09 2.91 3.04 3.0 135800.0 3.0
2020-07-15 3.1 2.96 3.01 3.09 106200.0 3.09
2020-07-14 3.01 2.81 3.01 2.99 196000.0 2.99
2020-07-13 3.44 2.97 3.28 3.0 307100.0 3.0
2020-07-10 3.09 2.9 2.99 3.0 124700.0 3.0
2020-07-09 3.0 2.81 2.95 2.93 93300.0 2.93
2020-07-08 3.09 2.92 2.92 2.94 46300.0 2.94
2020-07-07 3.11 2.9 2.9 2.96 280800.0 2.96
2020-07-06 3.18 2.95 3.09 2.97 131600.0 2.97
2020-07-02 3.3 3.08 3.25 3.08 153300.0 3.08
2020-07-01 3.35 3.09 3.11 3.25 214300.0 3.25
2020-06-30 3.46 2.84 2.94 3.06 355700.0 3.06
2020-06-29 3.15 2.93 3.13 2.94 184000.0 2.94
2020-06-26 3.19 2.96 3.15 3.1 184700.0 3.1
2020-06-25 3.36 2.95 3.15 3.0 224900.0 3.0
2020-06-24 3.33 2.95 3.07 3.06 259500.0 3.06
2020-06-23 3.7 3.01 3.4 3.14 503500.0 3.14
2020-06-22 3.52 3.03 3.04 3.38 620500.0 3.38
2020-06-19 4.25 2.8 2.8 3.4 2114400.0 3.4
2020-06-18 2.86 2.65 2.71 2.75 306300.0 2.75
2020-06-17 2.98 2.74 2.78 2.8 224700.0 2.8
2020-06-16 2.9 2.64 2.74 2.77 171900.0 2.77
2020-06-15 2.92 2.57 2.66 2.88 117900.0 2.88
2020-06-12 3.0 2.61 2.77 2.8 206900.0 2.8
2020-06-11 3.2 2.35 2.35 2.78 474300.0 2.78
2020-06-10 2.6 2.4 2.51 2.45 293500.0 2.45
2020-06-09 2.68 2.45 2.65 2.6 196800.0 2.6
2020-06-08 2.8 2.34 2.8 2.69 496400.0 2.69
2020-06-05 2.98 2.65 2.7 2.81 1762100.0 2.81
2020-06-04 4.02 2.72 2.9 3.05 3869500.0 3.05
2020-06-03 2.0 1.52 1.6 1.96 536200.0 1.96
2020-06-02 2.33 1.27 1.28 1.9 2498600.0 1.9
2020-06-01 1.27 1.2 1.24 1.27 72700.0 1.27
2020-05-29 1.28 1.2 1.25 1.27 107900.0 1.27
2020-05-28 1.29 1.22 1.26 1.25 46900.0 1.25
2020-05-27 1.29 1.22 1.29 1.23 33800.0 1.23
2020-05-26 1.27 1.2 1.2 1.26 44600.0 1.26
2020-05-22 1.25 1.19 1.2 1.21 36400.0 1.21
2020-05-21 1.29 1.2 1.24 1.23 31200.0 1.23
2020-05-20 1.34 1.19 1.31 1.27 104200.0 1.27
2020-05-19 1.37 1.27 1.32 1.35 31800.0 1.35
2020-05-18 1.36 1.28 1.36 1.35 93700.0 1.35
2020-05-15 1.36 1.27 1.29 1.36 54900.0 1.36
2020-05-14 1.35 1.18 1.35 1.29 72200.0 1.29
2020-05-13 1.4 1.21 1.34 1.28 87900.0 1.28
2020-05-12 1.38 1.26 1.29 1.37 80400.0 1.37
2020-05-11 1.29 1.17 1.17 1.25 45600.0 1.25
2020-05-08 1.23 1.13 1.2 1.22 54200.0 1.22
2020-05-07 1.3 1.16 1.18 1.17 55400.0 1.17
2020-05-06 1.3 1.13 1.25 1.18 116200.0 1.18
2020-05-05 1.38 1.22 1.32 1.22 54000.0 1.22
2020-05-04 1.39 1.26 1.36 1.26 90600.0 1.26
2020-05-01 1.39 1.12 1.39 1.15 87500.0 1.15
2020-04-30 1.37 1.21 1.24 1.37 102100.0 1.37
2020-04-29 1.29 1.2 1.26 1.23 105500.0 1.23
2020-04-28 1.33 1.2 1.22 1.2 92700.0 1.2
2020-04-27 1.31 1.23 1.31 1.25 85800.0 1.25
2020-04-24 1.34 1.25 1.33 1.31 86600.0 1.31
2020-04-23 1.41 1.3 1.41 1.3 38800.0 1.3
2020-04-22 1.46 1.22 1.3 1.35 90200.0 1.35
2020-04-21 1.33 1.21 1.33 1.22 108600.0 1.22
2020-04-20 1.46 1.24 1.4 1.32 69700.0 1.32
2020-04-17 1.59 1.33 1.57 1.34 215900.0 1.34
2020-04-16 1.8 1.29 1.6 1.5 747500.0 1.5
2020-04-15 1.17 1.03 1.14 1.07 95100.0 1.07
2020-04-14 1.27 1.04 1.21 1.1 86000.0 1.1
2020-04-13 1.25 1.05 1.24 1.2 27900.0 1.2
2020-04-09 1.23 1.1 1.13 1.19 25300.0 1.19
2020-04-08 1.2 1.06 1.06 1.13 9200.0 1.13
2020-04-07 1.19 1.02 1.09 1.06 23400.0 1.06
2020-04-06 1.2 1.06 1.1 1.18 23900.0 1.18
2020-04-03 1.07 0.98 1.07 1.0 4900.0 1.0
2020-04-02 1.06 0.95 0.95 1.03 4700.0 1.03
2020-04-01 1.07 0.95 0.95 1.02 1600.0 1.02
2020-03-31 1.07 1.0 1.0 1.04 14000.0 1.04
2020-03-30 1.04 0.91 0.91 0.98 10700.0 0.98
2020-03-27 1.12 0.71 1.1 0.98 65900.0 0.98
2020-03-26 1.25 0.97 1.07 1.1 62800.0 1.1
2020-03-25 1.06 0.93 0.93 1.06 37400.0 1.06
2020-03-24 0.97 0.9 0.93 0.94 16100.0 0.94
2020-03-23 0.94 0.76 0.94 0.9 23000.0 0.9
2020-03-20 1.07 0.88 0.88 0.9 23300.0 0.9
2020-03-19 0.9 0.7 0.74 0.85 56500.0 0.85
2020-03-18 0.95 0.69 0.94 0.8 52900.0 0.8
2020-03-17 1.15 0.9 0.99 0.95 20000.0 0.95
2020-03-16 1.25 0.88 0.88 0.93 28500.0 0.93
2020-03-13 1.33 1.03 1.17 1.1 65700.0 1.1
2020-03-12 1.51 1.13 1.5 1.15 83900.0 1.15
2020-03-11 1.75 1.5 1.55 1.55 85000.0 1.55
2020-03-10 1.85 1.5 1.85 1.65 36000.0 1.65
2020-03-09 1.94 1.62 1.75 1.7 71300.0 1.7
2020-03-06 1.9 1.76 1.76 1.89 51700.0 1.89
2020-03-05 2.13 1.84 2.13 1.87 82500.0 1.87
2020-03-04 2.14 1.65 1.78 2.04 246300.0 2.04
2020-03-03 1.78 1.65 1.66 1.76 56600.0 1.76
2020-03-02 1.8 1.65 1.8 1.72 71700.0 1.72
2020-02-28 1.88 1.67 1.67 1.85 74100.0 1.85
2020-02-27 1.8 1.66 1.77 1.78 20000.0 1.78
2020-02-26 2.05 1.76 1.95 1.79 37600.0 1.79
2020-02-25 2.19 1.8 2.19 1.85 105100.0 1.85
2020-02-24 2.25 1.97 2.25 2.14 137600.0 2.14
2020-02-21 2.49 2.03 2.15 2.4 350100.0 2.4
2020-02-20 2.34 1.76 1.84 2.32 745800.0 2.32
2020-02-19 1.93 1.6 1.74 1.84 88100.0 1.84
2020-02-18 1.73 1.6 1.7 1.64 16600.0 1.64