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 (%)
Jul 29, 2022
1.325
1.325
1.160
1.210
1,934,885
-0.08(-6.20%)
Jul 28, 2022
1.350
1.370
1.270
1.290
1,083,136
-0.04(-3.01%)
Jul 27, 2022
1.390
1.402
1.310
1.330
1,451,110
-0.08(-5.67%)
Jul 26, 2022
1.420
1.480
1.350
1.410
891,902
-0.01(-0.70%)
Jul 25, 2022
1.510
1.540
1.394
1.420
1,834,672
-0.14(-8.97%)
Jul 22, 2022
1.600
1.650
1.510
1.560
969,623
-0.03(-1.89%)
Jul 21, 2022
1.660
1.660
1.480
1.590
1,710,472
-0.09(-5.36%)
Jul 20, 2022
1.700
1.730
1.625
1.680
1,506,736
-0.02(-1.18%)
Jul 19, 2022
1.690
1.720
1.600
1.700
1,833,777
+0.03(+1.80%)
Jul 18, 2022
1.790
1.810
1.630
1.670
3,350,262
-0.06(-3.47%)
Jul 15, 2022
1.530
1.830
1.520
1.730
5,911,654
+0.20(+13.07%)
Jul 14, 2022
1.540
1.570
1.460
1.530
1,630,768
-0.01(-0.65%)
Jul 13, 2022
1.540
1.650
1.420
1.540
2,110,004
-0.01(-0.65%)
Jul 12, 2022
1.550
1.680
1.480
1.550
3,074,150
+0.00(+0.00%)
Jul 11, 2022
1.390
1.640
1.301
1.550
4,665,171
+0.18(+13.14%)
Jul 08, 2022
1.320
1.389
1.300
1.370
2,001,453
+0.05(+3.79%)
Jul 07, 2022
1.320
1.400
1.290
1.320
1,850,426
+0.03(+2.33%)
Jul 06, 2022
1.360
1.430
1.245
1.290
3,195,911
-0.09(-6.52%)
Jul 05, 2022
1.320
1.450
1.280
1.380
2,964,223
-0.01(-0.72%)
Jul 01, 2022
1.160
1.400
1.130
1.390
4,212,991
+0.27(+24.11%)
Jun 30, 2022
1.310
1.320
1.110
1.120
4,446,487
-0.23(-17.04%)
Jun 29, 2022
1.480
1.480
1.310
1.350
3,045,247
-0.16(-10.60%)
Jun 28, 2022
1.460
1.540
1.400
1.510
2,743,387
-0.04(-2.58%)
Jun 27, 2022
1.440
1.710
1.330
1.550
6,150,238
+0.02(+1.31%)
Jun 24, 2022
1.380
1.620
1.250
1.530
7,910,013
+0.12(+8.51%)
Jun 23, 2022
1.390
1.450
1.210
1.410
9,173,684
-0.04(-2.76%)
Jun 22, 2022
1.650
1.680
1.340
1.450
22,327,648
-0.24(-14.20%)
Jun 21, 2022
1.500
1.850
1.291
1.690
54,870,792
+0.39(+30.00%)
Jun 17, 2022
1.190
1.580
1.180
1.300
137,044,688
+0.50(+62.50%)
Jun 16, 2022
0.7000
0.8000
0.6429
0.8000
1,185,931
+0.11(+16.03%)
Jun 15, 2022
0.6404
0.6900
0.6350
0.6895
732,947
+0.05(+8.50%)
Jun 14, 2022
0.5711
0.6544
0.5601
0.6355
920,216
+0.04(+6.13%)
Jun 13, 2022
0.5875
0.6224
0.5701
0.5988
1,202,299
-0.06(-8.87%)
Jun 10, 2022
0.6200
0.6650
0.6100
0.6571
623,783
-0.03(-4.77%)
Jun 09, 2022
0.6308
0.7098
0.6308
0.6900
2,065,976
+0.05(+7.85%)
Jun 08, 2022
0.6200
0.6398
0.6000
0.6398
269,999
+0.01(+2.37%)
Jun 07, 2022
0.5500
0.6500
0.5250
0.6250
695,185
+0.07(+12.82%)
Jun 06, 2022
0.5700
0.5800
0.5330
0.5540
521,261
-0.02(-2.81%)
Jun 03, 2022
0.5028
0.5800
0.4975
0.5700
1,101,861
+0.07(+13.98%)
Jun 02, 2022
0.5395
0.5395
0.4410
0.5001
1,836,270
-0.03(-5.12%)
Jun 01, 2022
0.5100
0.5395
0.5000
0.5271
472,451
+0.02(+4.29%)
May 31, 2022
0.5256
0.5500
0.4810
0.5054
654,782
-0.02(-2.99%)
May 27, 2022
0.5300
0.5400
0.4643
0.5210
1,235,874
+0.04(+8.77%)
May 26, 2022
0.4800
0.5424
0.4601
0.4790
405,748
-0.01(-1.58%)
May 25, 2022
0.4882
0.4901
0.4508
0.4867
265,833
+0.01(+2.72%)
May 24, 2022
0.5200
0.5500
0.4311
0.4738
1,294,448
-0.05(-9.06%)
May 23, 2022
0.5300
0.5496
0.5067
0.5210
569,988
-0.01(-2.23%)
May 20, 2022
0.4900
0.5700
0.4900
0.5329
895,905
+0.04(+8.76%)
May 19, 2022
0.4800
0.5076
0.4700
0.4900
610,573
+0.01(+1.34%)
May 18, 2022
0.4200
0.5100
0.4000
0.4835
1,013,800
+0.05(+12.44%)
May 17, 2022
0.4370
0.4569
0.4300
0.4300
529,288
-0.01(-1.53%)
May 16, 2022
0.4100
0.4400
0.3900
0.4367
1,016,679
+0.05(+11.97%)
May 13, 2022
0.3500
0.4215
0.3500
0.3900
1,011,552
+0.03(+8.33%)
May 12, 2022
0.3118
0.3710
0.3010
0.3600
5,004,133
+0.03(+9.09%)
May 11, 2022
0.3800
0.3800
0.3031
0.3300
6,455,652
-0.10(-23.08%)
May 10, 2022
0.4000
0.4597
0.3847
0.4290
2,460,805
+0.03(+7.25%)
May 09, 2022
0.5801
0.5857
0.3800
0.4000
8,844,917
-0.18(-31.30%)
May 06, 2022
0.6000
0.6171
0.5600
0.5822
1,242,980
-0.01(-1.97%)
May 05, 2022
0.6200
0.6306
0.5915
0.5939
420,364
-0.01(-1.35%)
May 04, 2022
0.6500
0.6880
0.6007
0.6020
550,190
-0.03(-4.44%)
May 03, 2022
0.6377
0.6660
0.5999
0.6300
716,505
-0.00(-0.44%)
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
.