Mereo BioPharma Group PLC ADR (MREO)

MREO
🏛️ 미국 →
1.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.62 0.77 0.59 0.75 2.6M
2022-12-29 0.51 0.60 0.51 0.56 1.1M
2022-12-28 0.51 0.55 0.51 0.52 0.4M
2022-12-27 0.50 0.55 0.50 0.55 0.4M
2022-12-23 0.59 0.62 0.49 0.50 1.7M
2022-12-22 0.55 0.68 0.55 0.56 1.1M
2022-12-21 0.54 0.63 0.51 0.57 2.4M
2022-12-20 0.56 0.60 0.53 0.53 0.7M
2022-12-19 0.69 0.70 0.56 0.57 1.7M
2022-12-16 0.75 0.78 0.67 0.67 1.7M
2022-12-15 0.76 0.78 0.75 0.76 0.2M
2022-12-14 0.81 0.81 0.74 0.77 0.2M
2022-12-13 0.79 0.82 0.78 0.79 0.2M
2022-12-12 0.78 0.80 0.73 0.78 0.4M
2022-12-09 0.80 0.81 0.77 0.78 0.2M
2022-12-08 0.82 0.87 0.78 0.80 0.3M
2022-12-07 0.82 0.89 0.82 0.84 0.2M
2022-12-06 0.85 0.86 0.80 0.82 0.4M
2022-12-05 0.85 0.93 0.81 0.83 0.6M
2022-12-02 0.80 0.95 0.79 0.84 1.7M
2022-12-01 0.79 0.80 0.75 0.79 2.4M
2022-11-30 0.77 0.80 0.76 0.79 0.4M
2022-11-29 0.77 0.78 0.75 0.75 0.2M
2022-11-28 0.79 0.80 0.77 0.78 0.1M
2022-11-25 0.78 0.80 0.76 0.77 0.1M
2022-11-23 0.78 0.82 0.76 0.78 0.2M
2022-11-22 0.75 0.80 0.75 0.79 0.3M
2022-11-21 0.74 0.75 0.70 0.71 0.2M
2022-11-18 0.74 0.75 0.70 0.74 0.2M
2022-11-17 0.75 0.78 0.71 0.71 0.3M
2022-11-16 0.78 0.82 0.75 0.76 0.2M
2022-11-15 0.76 0.81 0.74 0.79 0.5M
2022-11-14 0.80 0.83 0.74 0.75 0.6M
2022-11-11 0.80 0.85 0.77 0.81 0.3M
2022-11-10 0.79 0.82 0.75 0.78 0.2M
2022-11-09 0.76 0.80 0.75 0.77 0.2M
2022-11-08 0.81 0.84 0.74 0.79 0.4M
2022-11-07 0.84 0.87 0.79 0.82 0.5M
2022-11-04 0.79 0.85 0.78 0.82 0.2M
2022-11-03 0.86 0.87 0.79 0.81 0.8M
2022-11-02 0.98 0.99 0.88 0.89 0.3M
2022-11-01 1.00 1.00 0.95 0.96 0.3M
2022-10-31 1.01 1.01 0.95 1.00 0.3M
2022-10-28 1.02 1.05 0.98 0.99 0.5M
2022-10-27 1.01 1.02 0.97 0.99 0.3M
2022-10-26 1.02 1.10 0.98 1.00 0.6M
2022-10-25 0.99 1.05 0.98 1.00 0.4M
2022-10-24 0.99 1.03 0.95 1.00 0.2M
2022-10-21 0.98 1.03 0.94 0.98 0.3M
2022-10-20 0.97 1.01 0.97 0.98 0.2M
2022-10-19 1.00 1.04 0.95 0.97 0.3M
2022-10-18 1.04 1.05 0.96 1.00 0.6M
2022-10-17 1.06 1.09 0.98 1.00 0.6M
2022-10-14 1.03 1.05 0.95 1.00 0.3M
2022-10-13 0.99 1.02 0.94 1.01 0.3M
2022-10-12 1.00 1.01 0.88 1.00 0.6M
2022-10-11 0.99 1.01 0.96 0.98 0.2M
2022-10-10 0.99 1.02 0.96 0.99 0.7M
2022-10-07 0.91 0.99 0.90 0.96 0.3M
2022-10-06 0.99 0.99 0.90 0.94 0.2M
2022-10-05 0.95 1.00 0.94 0.97 0.2M
2022-10-04 0.94 1.03 0.91 0.96 0.8M
2022-10-03 0.87 0.97 0.87 0.89 0.5M
2022-09-30 0.89 0.91 0.85 0.86 0.3M
2022-09-29 0.87 0.91 0.84 0.88 0.1M
2022-09-28 0.85 0.91 0.82 0.89 0.2M
2022-09-27 0.83 0.89 0.82 0.86 0.3M
2022-09-26 0.82 0.90 0.80 0.82 0.6M
2022-09-23 0.85 0.87 0.82 0.84 0.5M
2022-09-22 0.92 0.94 0.83 0.87 0.6M
2022-09-21 0.99 1.00 0.87 0.93 1.0M
2022-09-20 1.00 1.01 0.95 0.98 0.5M
2022-09-19 1.04 1.07 1.00 1.00 0.3M
2022-09-16 1.09 1.09 1.04 1.06 0.3M
2022-09-15 1.08 1.12 1.07 1.07 0.4M
2022-09-14 1.03 1.13 1.03 1.08 0.7M
2022-09-13 1.05 1.06 1.01 1.03 0.4M
2022-09-12 1.07 1.11 1.04 1.07 0.6M
2022-09-09 1.03 1.09 1.03 1.07 0.4M
2022-09-08 0.98 1.11 0.96 1.01 0.6M
2022-09-07 0.94 1.02 0.91 0.98 0.7M
2022-09-06 1.08 1.10 0.94 0.98 1.2M
2022-09-02 1.14 1.16 1.07 1.07 0.6M
2022-09-01 1.15 1.16 1.08 1.14 0.8M
2022-08-31 1.22 1.27 1.19 1.20 0.9M
2022-08-30 1.31 1.34 1.17 1.20 1.0M
2022-08-29 1.30 1.35 1.30 1.33 0.7M
2022-08-26 1.38 1.40 1.28 1.32 0.8M
2022-08-25 1.42 1.43 1.35 1.38 1.5M
2022-08-24 1.28 1.38 1.25 1.38 1.1M
2022-08-23 1.15 1.28 1.14 1.25 2.5M
2022-08-22 1.18 1.23 1.13 1.16 1.5M
2022-08-19 1.18 1.25 1.15 1.21 1.0M
2022-08-18 1.17 1.20 1.14 1.17 0.7M
2022-08-17 1.16 1.21 1.16 1.18 0.5M
2022-08-16 1.26 1.30 1.18 1.20 1.0M
2022-08-15 1.30 1.31 1.20 1.30 1.4M
2022-08-12 1.23 1.44 1.20 1.35 3.6M
2022-08-11 1.20 1.21 1.14 1.15 0.7M
2022-08-10 1.20 1.21 1.15 1.21 0.8M
2022-08-09 1.18 1.22 1.14 1.17 1.2M
2022-08-08 1.29 1.30 1.17 1.18 1.9M
2022-08-05 1.17 1.30 1.15 1.29 1.5M
2022-08-04 1.17 1.20 1.11 1.18 1.1M
2022-08-03 1.15 1.23 1.11 1.14 1.2M
2022-08-02 1.15 1.20 1.14 1.18 0.8M
2022-08-01 1.20 1.22 1.12 1.18 1.1M
2022-07-29 1.33 1.33 1.16 1.21 1.9M
2022-07-28 1.35 1.37 1.27 1.29 1.1M
2022-07-27 1.39 1.40 1.31 1.33 1.5M
2022-07-26 1.42 1.48 1.35 1.41 0.9M
2022-07-25 1.51 1.54 1.39 1.42 1.8M
2022-07-22 1.60 1.65 1.51 1.56 1.0M
2022-07-21 1.66 1.66 1.48 1.59 1.7M
2022-07-20 1.70 1.73 1.63 1.68 1.5M
2022-07-19 1.69 1.72 1.60 1.70 1.8M
2022-07-18 1.79 1.81 1.63 1.67 3.4M
2022-07-15 1.53 1.83 1.52 1.73 5.9M
2022-07-14 1.54 1.57 1.46 1.53 1.6M
2022-07-13 1.54 1.65 1.42 1.54 2.1M
2022-07-12 1.55 1.68 1.48 1.55 3.1M
2022-07-11 1.39 1.64 1.30 1.55 4.7M
2022-07-08 1.32 1.39 1.30 1.37 2.0M
2022-07-07 1.32 1.40 1.29 1.32 1.9M
2022-07-06 1.36 1.43 1.25 1.29 3.2M
2022-07-05 1.32 1.45 1.28 1.38 3.0M
2022-07-01 1.16 1.40 1.13 1.39 4.2M
2022-06-30 1.31 1.32 1.11 1.12 4.5M
2022-06-29 1.48 1.48 1.31 1.35 3.1M
2022-06-28 1.46 1.54 1.40 1.51 2.8M
2022-06-27 1.44 1.71 1.33 1.55 6.2M
2022-06-24 1.38 1.62 1.25 1.53 7.9M
2022-06-23 1.39 1.45 1.21 1.41 9.2M
2022-06-22 1.66 1.68 1.34 1.45 22.4M
2022-06-21 1.50 1.85 1.29 1.69 55.2M
2022-06-17 1.19 1.58 1.18 1.30 137.0M
2022-06-16 0.70 0.80 0.64 0.80 1.2M
2022-06-15 0.64 0.69 0.64 0.69 0.7M
2022-06-14 0.57 0.65 0.56 0.64 0.9M
2022-06-13 0.59 0.62 0.57 0.60 1.2M
2022-06-10 0.62 0.67 0.61 0.66 0.6M
2022-06-09 0.63 0.71 0.63 0.69 2.1M
2022-06-08 0.62 0.64 0.60 0.64 0.3M
2022-06-07 0.55 0.65 0.53 0.63 0.7M
2022-06-06 0.57 0.58 0.53 0.55 0.5M
2022-06-03 0.50 0.58 0.50 0.57 1.1M
2022-06-02 0.54 0.54 0.44 0.50 1.8M
2022-06-01 0.51 0.54 0.50 0.53 0.5M
2022-05-31 0.53 0.55 0.48 0.51 0.7M
2022-05-27 0.53 0.54 0.46 0.52 1.2M
2022-05-26 0.48 0.54 0.46 0.48 0.4M
2022-05-25 0.49 0.49 0.45 0.49 0.3M
2022-05-24 0.52 0.55 0.43 0.47 1.3M
2022-05-23 0.53 0.55 0.51 0.52 0.6M
2022-05-20 0.49 0.57 0.49 0.53 0.9M
2022-05-19 0.48 0.51 0.47 0.49 0.6M
2022-05-18 0.42 0.51 0.40 0.48 1.0M
2022-05-17 0.44 0.46 0.43 0.43 0.5M
2022-05-16 0.41 0.44 0.39 0.44 1.0M
2022-05-13 0.35 0.42 0.35 0.39 1.0M
2022-05-12 0.31 0.37 0.30 0.36 5.0M
2022-05-11 0.38 0.38 0.30 0.33 6.5M
2022-05-10 0.40 0.46 0.38 0.43 2.5M
2022-05-09 0.58 0.59 0.38 0.40 8.9M
2022-05-06 0.60 0.62 0.56 0.58 1.2M
2022-05-05 0.62 0.63 0.59 0.59 0.4M
2022-05-04 0.65 0.69 0.60 0.60 0.6M
2022-05-03 0.64 0.67 0.60 0.63 0.7M
2022-05-02 0.62 0.64 0.59 0.63 1.0M
2022-04-29 0.68 0.70 0.59 0.62 1.4M
2022-04-28 0.70 0.73 0.66 0.67 0.7M
2022-04-27 0.69 0.73 0.68 0.68 0.5M
2022-04-26 0.69 0.73 0.65 0.69 1.3M
2022-04-25 0.76 0.76 0.70 0.72 1.6M
2022-04-22 0.76 0.76 0.73 0.74 0.7M
2022-04-21 0.82 0.84 0.75 0.76 0.7M
2022-04-20 0.90 0.90 0.79 0.81 1.3M
2022-04-19 0.90 0.91 0.87 0.89 0.2M
2022-04-18 0.91 0.96 0.87 0.89 0.5M
2022-04-14 0.92 0.94 0.90 0.92 0.7M
2022-04-13 0.88 0.93 0.85 0.93 0.3M
2022-04-12 0.91 0.94 0.88 0.88 0.4M
2022-04-11 0.98 1.00 0.91 0.93 0.4M
2022-04-08 1.01 1.02 0.95 0.99 0.3M
2022-04-07 0.98 1.04 0.97 1.02 0.3M
2022-04-06 1.05 1.05 0.92 0.99 0.8M
2022-04-05 1.10 1.10 1.04 1.04 0.8M
2022-04-04 1.13 1.13 1.05 1.07 1.1M
2022-04-01 1.10 1.13 1.06 1.10 0.5M
2022-03-31 1.07 1.17 1.07 1.12 0.9M
2022-03-30 1.20 1.24 1.03 1.04 4.4M
2022-03-29 1.25 1.34 1.25 1.32 0.2M
2022-03-28 1.44 1.44 1.25 1.29 0.2M
2022-03-25 1.29 1.42 1.20 1.42 0.4M
2022-03-24 1.18 1.32 1.16 1.24 0.7M
2022-03-23 1.20 1.24 1.14 1.19 0.7M
2022-03-22 1.23 1.23 1.19 1.20 0.2M
2022-03-21 1.27 1.27 1.19 1.21 0.1M
2022-03-18 1.32 1.36 1.29 1.33 0.4M
2022-03-17 1.30 1.35 1.28 1.33 0.2M
2022-03-16 1.30 1.33 1.26 1.31 0.1M
2022-03-15 1.22 1.30 1.20 1.30 0.8M
2022-03-14 1.33 1.35 1.20 1.21 0.1M
2022-03-11 1.38 1.47 1.34 1.35 0.1M
2022-03-10 1.40 1.45 1.37 1.38 0.1M
2022-03-09 1.47 1.54 1.40 1.46 1.1M
2022-03-08 1.27 1.56 1.24 1.46 0.7M
2022-03-07 1.17 1.38 1.16 1.28 0.5M
2022-03-04 1.15 1.24 1.15 1.15 0.2M
2022-03-03 1.19 1.20 1.15 1.19 0.2M
2022-03-02 1.24 1.25 1.18 1.19 0.2M
2022-03-01 1.21 1.29 1.19 1.23 0.1M
2022-02-28 1.16 1.24 1.15 1.24 0.3M
2022-02-25 1.23 1.24 1.10 1.17 0.4M
2022-02-24 1.05 1.26 1.05 1.23 0.7M
2022-02-23 1.34 1.34 1.10 1.15 0.7M
2022-02-22 1.29 1.35 1.29 1.32 0.3M
2022-02-18 1.38 1.40 1.30 1.32 0.2M
2022-02-17 1.37 1.42 1.35 1.37 0.3M
2022-02-16 1.37 1.38 1.30 1.38 0.2M
2022-02-15 1.25 1.38 1.21 1.36 0.5M
2022-02-14 1.15 1.25 1.13 1.20 0.3M
2022-02-11 1.28 1.29 1.15 1.18 0.3M
2022-02-10 1.32 1.37 1.26 1.26 0.3M
2022-02-09 1.29 1.42 1.26 1.35 0.4M
2022-02-08 1.31 1.34 1.24 1.27 0.3M
2022-02-07 1.21 1.31 1.21 1.31 0.4M
2022-02-04 1.20 1.25 1.18 1.23 0.3M
2022-02-03 1.27 1.27 1.20 1.20 0.1M
2022-02-02 1.41 1.42 1.27 1.28 0.6M
2022-02-01 1.31 1.44 1.28 1.41 0.5M
2022-01-31 1.20 1.31 1.18 1.31 0.2M
2022-01-28 1.06 1.23 1.04 1.22 0.6M
2022-01-27 1.17 1.17 1.08 1.08 0.4M
2022-01-26 1.21 1.27 1.16 1.16 0.6M
2022-01-25 1.18 1.24 1.11 1.21 0.5M
2022-01-24 1.12 1.21 1.05 1.20 0.8M
2022-01-21 1.23 1.24 1.14 1.17 1.2M
2022-01-20 1.26 1.30 1.23 1.25 1.0M
2022-01-19 1.31 1.39 1.24 1.26 0.4M
2022-01-18 1.41 1.43 1.28 1.29 0.6M
2022-01-14 1.38 1.43 1.36 1.43 0.5M
2022-01-13 1.42 1.43 1.38 1.40 0.3M
2022-01-12 1.43 1.45 1.35 1.41 0.5M
2022-01-11 1.30 1.41 1.27 1.37 0.6M
2022-01-10 1.35 1.37 1.28 1.30 0.8M
2022-01-07 1.52 1.56 1.37 1.38 0.8M
2022-01-06 1.51 1.53 1.41 1.50 0.8M
2022-01-05 1.58 1.65 1.51 1.51 1.1M
2022-01-04 1.66 1.69 1.59 1.60 0.8M
2022-01-03 1.66 1.72 1.58 1.70 0.9M