Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mereo Biopharma Group Plc ADR
(NQ:
MREO
)
3.420
-0.020 (-0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
2.940
3.460
2.836
3.060
355,720
+0.12(+4.08%)
Jun 29, 2020
3.130
3.155
2.930
2.940
184,020
-0.16(-5.16%)
Jun 26, 2020
3.150
3.190
2.960
3.100
184,700
+0.10(+3.33%)
Jun 25, 2020
3.150
3.360
2.950
3.000
224,881
-0.06(-1.96%)
Jun 24, 2020
3.070
3.334
2.950
3.060
259,520
-0.08(-2.55%)
Jun 23, 2020
3.400
3.700
3.010
3.140
503,548
-0.24(-7.10%)
Jun 22, 2020
3.040
3.520
3.030
3.380
617,093
-0.02(-0.59%)
Jun 19, 2020
2.800
4.250
2.800
3.400
2,114,400
+0.65(+23.64%)
Jun 18, 2020
2.710
2.860
2.650
2.750
306,354
-0.05(-1.79%)
Jun 17, 2020
2.780
2.980
2.740
2.800
224,708
+0.03(+1.08%)
Jun 16, 2020
2.740
2.900
2.640
2.770
171,935
-0.11(-3.82%)
Jun 15, 2020
2.660
2.920
2.570
2.880
117,858
+0.08(+2.86%)
Jun 12, 2020
2.770
3.000
2.610
2.800
206,800
+0.02(+0.72%)
Jun 11, 2020
2.380
3.200
2.350
2.780
474,323
+0.33(+13.47%)
Jun 10, 2020
2.510
2.600
2.400
2.450
293,462
-0.15(-5.77%)
Jun 09, 2020
2.650
2.680
2.450
2.600
196,829
-0.09(-3.35%)
Jun 08, 2020
2.800
2.800
2.340
2.690
496,352
-0.12(-4.27%)
Jun 05, 2020
2.700
2.980
2.650
2.810
1,762,300
-0.24(-7.87%)
Jun 04, 2020
2.900
4.020
2.720
3.050
3,867,657
+1.09(+55.61%)
Jun 03, 2020
1.600
2.000
1.520
1.960
536,242
+0.06(+3.16%)
Jun 02, 2020
1.280
2.330
1.270
1.900
2,498,178
+0.63(+49.61%)
Jun 01, 2020
1.240
1.270
1.200
1.270
72,655
+0.00(+0.00%)
May 29, 2020
1.250
1.280
1.200
1.270
107,800
+0.02(+1.60%)
May 28, 2020
1.260
1.290
1.220
1.250
46,932
+0.02(+1.63%)
May 27, 2020
1.290
1.290
1.220
1.230
33,815
-0.03(-2.38%)
May 26, 2020
1.200
1.270
1.200
1.260
44,566
+0.05(+4.13%)
May 22, 2020
1.200
1.249
1.190
1.210
36,400
-0.02(-1.69%)
May 21, 2020
1.240
1.290
1.200
1.231
31,210
-0.04(-3.28%)
May 20, 2020
1.310
1.335
1.190
1.272
104,231
-0.08(-5.74%)
May 19, 2020
1.320
1.370
1.270
1.350
31,768
+0.00(+0.00%)
May 18, 2020
1.360
1.360
1.280
1.350
93,678
-0.01(-0.74%)
May 15, 2020
1.290
1.360
1.270
1.360
54,900
+0.07(+5.43%)
May 14, 2020
1.350
1.350
1.180
1.290
72,166
+0.01(+0.78%)
May 13, 2020
1.340
1.400
1.210
1.280
87,922
-0.09(-6.57%)
May 12, 2020
1.290
1.385
1.260
1.370
80,417
+0.12(+9.60%)
May 11, 2020
1.170
1.290
1.170
1.250
45,614
+0.03(+2.46%)
May 08, 2020
1.200
1.230
1.130
1.220
54,200
+0.05(+4.27%)
May 07, 2020
1.180
1.300
1.160
1.170
55,393
-0.01(-0.85%)
May 06, 2020
1.250
1.300
1.130
1.180
116,219
-0.04(-3.28%)
May 05, 2020
1.320
1.380
1.220
1.220
54,005
-0.04(-3.17%)
May 04, 2020
1.360
1.390
1.260
1.260
90,560
+0.11(+9.57%)
May 01, 2020
1.390
1.390
1.120
1.150
87,400
-0.22(-16.06%)
Apr 30, 2020
1.240
1.370
1.210
1.370
102,051
+0.14(+11.38%)
Apr 29, 2020
1.260
1.290
1.200
1.230
105,488
+0.03(+2.50%)
Apr 28, 2020
1.220
1.330
1.200
1.200
92,743
-0.05(-4.00%)
Apr 27, 2020
1.310
1.310
1.230
1.250
85,790
-0.06(-4.58%)
Apr 24, 2020
1.330
1.340
1.250
1.310
86,600
+0.01(+0.77%)
Apr 23, 2020
1.410
1.410
1.300
1.300
38,885
-0.05(-3.71%)
Apr 22, 2020
1.300
1.460
1.220
1.350
90,152
+0.13(+10.66%)
Apr 21, 2020
1.326
1.333
1.210
1.220
108,616
-0.10(-7.58%)
Apr 20, 2020
1.400
1.461
1.240
1.320
69,696
-0.02(-1.49%)
Apr 17, 2020
1.570
1.585
1.330
1.340
215,900
-0.16(-10.67%)
Apr 16, 2020
1.600
1.800
1.290
1.500
747,435
+0.43(+40.19%)
Apr 15, 2020
1.140
1.170
1.030
1.070
86,450
-0.03(-2.73%)
Apr 14, 2020
1.210
1.270
1.040
1.100
85,992
-0.10(-8.33%)
Apr 13, 2020
1.240
1.250
1.050
1.200
27,859
+0.01(+0.84%)
Apr 09, 2020
1.130
1.233
1.100
1.190
25,200
+0.06(+5.31%)
Apr 08, 2020
1.060
1.200
1.060
1.130
9,226
+0.07(+6.58%)
Apr 07, 2020
1.085
1.190
1.020
1.060
23,431
-0.12(-10.53%)
Apr 06, 2020
1.100
1.200
1.060
1.185
23,948
+0.19(+18.50%)
Apr 03, 2020
1.070
1.070
0.9749
1.000
4,800
-0.03(-2.91%)
Apr 02, 2020
0.9500
1.060
0.9500
1.030
4,690
+0.01(+0.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.