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 07, 2024
3.390
3.494
3.360
3.420
351,877
-0.02(-0.58%)
Jun 06, 2024
3.490
3.550
3.360
3.440
598,641
-0.06(-1.71%)
Jun 05, 2024
3.360
3.595
3.330
3.500
637,242
+0.17(+5.11%)
Jun 04, 2024
3.460
3.480
3.290
3.330
731,563
-0.11(-3.34%)
Jun 03, 2024
3.450
3.560
3.375
3.445
805,089
-0.01(-0.14%)
May 31, 2024
3.610
3.700
3.385
3.450
569,661
-0.14(-3.90%)
May 30, 2024
3.370
3.810
3.323
3.590
2,138,603
+0.20(+5.90%)
May 29, 2024
3.460
3.460
3.200
3.390
998,405
+0.04(+1.19%)
May 28, 2024
3.080
3.530
3.000
3.350
2,879,100
+0.40(+13.56%)
May 24, 2024
2.940
3.070
2.890
2.950
239,459
+0.02(+0.68%)
May 23, 2024
3.000
3.120
2.900
2.930
662,737
-0.06(-2.01%)
May 22, 2024
3.030
3.030
2.875
2.990
507,617
-0.05(-1.64%)
May 21, 2024
3.250
3.317
3.020
3.040
506,548
-0.22(-6.75%)
May 20, 2024
3.200
3.340
3.135
3.260
445,696
+0.06(+1.87%)
May 17, 2024
3.270
3.270
3.090
3.200
439,240
-0.07(-2.14%)
May 16, 2024
3.150
3.345
3.150
3.270
759,943
+0.10(+3.15%)
May 15, 2024
2.990
3.170
2.981
3.170
547,052
+0.21(+7.09%)
May 14, 2024
3.000
3.060
2.930
2.960
534,218
-0.01(-0.34%)
May 13, 2024
3.040
3.140
2.970
2.970
473,472
-0.06(-1.98%)
May 10, 2024
3.250
3.330
3.030
3.030
847,740
-0.24(-7.34%)
May 09, 2024
3.100
3.290
3.040
3.270
499,616
+0.17(+5.48%)
May 08, 2024
2.990
3.135
2.920
3.100
541,270
+0.09(+2.99%)
May 07, 2024
3.090
3.130
2.970
3.010
687,644
-0.09(-2.90%)
May 06, 2024
3.300
3.310
3.010
3.100
835,024
-0.16(-4.91%)
May 03, 2024
3.160
3.350
3.140
3.260
855,585
+0.15(+4.82%)
May 02, 2024
3.180
3.240
3.110
3.110
431,767
-0.04(-1.27%)
May 01, 2024
3.060
3.220
3.010
3.150
1,962,238
+0.10(+3.28%)
Apr 30, 2024
2.750
3.090
2.710
3.050
1,579,125
+0.29(+10.51%)
Apr 29, 2024
2.750
2.815
2.670
2.760
530,508
+0.02(+0.73%)
Apr 26, 2024
2.810
2.810
2.730
2.740
562,550
-0.07(-2.49%)
Apr 25, 2024
2.750
2.820
2.640
2.810
1,031,323
+0.03(+1.08%)
Apr 24, 2024
2.760
2.885
2.760
2.780
748,362
+0.00(+0.00%)
Apr 23, 2024
2.810
2.851
2.750
2.780
790,447
-0.01(-0.36%)
Apr 22, 2024
2.730
2.810
2.620
2.790
1,064,479
+0.15(+5.68%)
Apr 19, 2024
2.620
2.668
2.530
2.640
912,723
-0.01(-0.38%)
Apr 18, 2024
2.560
2.675
2.525
2.650
814,677
+0.07(+2.71%)
Apr 17, 2024
2.700
2.710
2.580
2.580
601,085
-0.11(-4.09%)
Apr 16, 2024
2.680
2.700
2.610
2.690
591,800
+0.02(+0.75%)
Apr 15, 2024
2.680
2.720
2.605
2.670
1,251,329
-0.05(-1.84%)
Apr 12, 2024
2.800
2.820
2.640
2.720
1,311,047
-0.02(-0.73%)
Apr 11, 2024
2.960
2.997
2.720
2.740
1,651,152
-0.20(-6.80%)
Apr 10, 2024
3.030
3.070
2.930
2.940
776,111
-0.19(-6.07%)
Apr 09, 2024
3.180
3.180
2.984
3.130
851,304
-0.04(-1.26%)
Apr 08, 2024
3.270
3.270
3.140
3.170
628,091
-0.12(-3.65%)
Apr 05, 2024
3.230
3.360
3.180
3.290
710,458
+0.03(+0.92%)
Apr 04, 2024
3.460
3.468
3.190
3.260
952,019
-0.15(-4.40%)
Apr 03, 2024
3.380
3.480
3.320
3.410
604,605
+0.03(+0.89%)
Apr 02, 2024
3.400
3.409
3.250
3.380
877,297
-0.03(-0.88%)
Apr 01, 2024
3.350
3.475
3.200
3.410
933,227
+0.11(+3.33%)
Mar 28, 2024
3.100
3.450
3.060
3.300
2,282,523
+0.30(+10.00%)
Mar 27, 2024
3.000
3.090
2.920
3.000
448,477
+0.05(+1.69%)
Mar 26, 2024
2.980
3.100
2.915
2.950
990,165
-0.02(-0.67%)
Mar 25, 2024
2.980
3.005
2.860
2.970
1,310,300
-0.01(-0.34%)
Mar 22, 2024
2.990
3.040
2.859
2.980
1,869,351
+0.02(+0.68%)
Mar 21, 2024
3.080
3.110
2.960
2.960
1,020,699
-0.14(-4.52%)
Mar 20, 2024
3.020
3.120
2.970
3.100
851,775
+0.06(+1.97%)
Mar 19, 2024
3.090
3.130
3.000
3.040
671,002
-0.05(-1.62%)
Mar 18, 2024
3.030
3.135
2.990
3.090
823,114
-0.02(-0.64%)
Mar 15, 2024
3.050
3.120
2.940
3.110
1,596,280
-0.03(-0.96%)
Mar 14, 2024
3.110
3.200
3.010
3.140
1,556,600
-0.05(-1.57%)
Mar 13, 2024
3.500
3.590
2.990
3.190
3,446,706
-0.31(-8.86%)
Mar 12, 2024
3.615
3.630
3.490
3.500
757,292
-0.05(-1.41%)
Mar 11, 2024
3.520
3.620
3.520
3.550
701,471
-0.03(-0.84%)
Mar 08, 2024
3.620
3.730
3.510
3.580
1,249,913
-0.06(-1.65%)
Mar 07, 2024
3.740
3.750
3.640
3.640
738,058
-0.09(-2.41%)
Mar 06, 2024
3.740
3.805
3.630
3.730
929,750
-0.01(-0.27%)
Mar 05, 2024
3.860
3.900
3.690
3.740
893,232
-0.12(-3.11%)
Mar 04, 2024
3.990
3.990
3.770
3.860
1,214,311
-0.11(-2.77%)
Mar 01, 2024
3.790
4.070
3.765
3.970
2,501,636
+0.17(+4.47%)
Feb 29, 2024
3.800
3.905
3.710
3.800
1,538,721
+0.07(+1.88%)
Feb 28, 2024
3.900
3.910
3.685
3.730
1,381,578
-0.14(-3.62%)
Feb 27, 2024
3.670
4.000
3.630
3.870
2,649,516
+0.22(+6.03%)
Feb 26, 2024
3.670
3.835
3.620
3.650
926,798
-0.03(-0.82%)
Feb 23, 2024
3.500
3.800
3.435
3.680
1,972,940
+0.21(+6.05%)
Feb 22, 2024
3.550
3.660
3.450
3.470
1,359,861
-0.07(-1.98%)
Feb 21, 2024
3.550
3.640
3.430
3.540
1,198,372
-0.04(-1.12%)
Feb 20, 2024
3.740
3.760
3.510
3.580
1,068,662
-0.13(-3.50%)
Feb 16, 2024
3.710
3.865
3.600
3.710
1,416,617
+0.02(+0.54%)
Feb 15, 2024
3.650
3.790
3.590
3.690
2,380,586
+0.06(+1.65%)
Feb 14, 2024
3.700
3.800
3.570
3.630
2,251,495
-0.06(-1.63%)
Feb 13, 2024
3.800
3.850
3.620
3.690
1,595,513
-0.20(-5.14%)
Feb 12, 2024
3.970
4.078
3.830
3.890
1,279,544
-0.11(-2.75%)
Feb 09, 2024
4.030
4.170
3.940
4.000
1,045,946
-0.02(-0.50%)
Feb 08, 2024
3.870
4.135
3.850
4.020
1,038,968
+0.15(+3.88%)
Feb 07, 2024
4.030
4.030
3.815
3.870
1,302,455
-0.14(-3.49%)
Feb 06, 2024
4.100
4.260
3.980
4.010
2,083,338
+0.02(+0.50%)
Feb 05, 2024
3.920
4.360
3.870
3.990
2,783,361
+0.05(+1.27%)
Feb 02, 2024
3.930
4.120
3.805
3.940
1,642,151
-0.04(-1.01%)
Feb 01, 2024
3.800
4.050
3.690
3.980
1,508,598
+0.19(+5.01%)
Jan 31, 2024
3.730
3.940
3.660
3.790
1,450,437
+0.04(+1.07%)
Jan 30, 2024
4.050
4.130
3.750
3.750
2,352,762
-0.30(-7.41%)
Jan 29, 2024
3.940
4.115
3.740
4.050
2,816,762
+0.13(+3.32%)
Jan 26, 2024
3.660
4.180
3.559
3.920
5,073,360
+0.28(+7.69%)
Jan 25, 2024
3.390
3.749
3.280
3.640
3,341,288
+0.28(+8.33%)
Jan 24, 2024
3.010
3.415
2.900
3.360
6,642,852
+0.37(+12.37%)
Jan 23, 2024
3.120
3.150
2.880
2.990
2,894,012
-0.02(-0.83%)
Jan 22, 2024
3.180
3.249
2.910
3.015
2,140,375
-0.14(-4.44%)
Jan 19, 2024
2.990
3.210
2.820
3.155
4,530,863
+0.18(+6.23%)
Jan 18, 2024
3.190
3.290
2.870
2.970
2,829,033
-0.17(-5.56%)
Jan 17, 2024
3.050
3.350
2.970
3.145
3,367,319
+0.06(+1.78%)
Jan 16, 2024
3.060
3.190
2.860
3.090
1,876,376
+0.14(+4.75%)
Jan 12, 2024
2.900
3.075
2.845
2.950
1,902,023
+0.13(+4.61%)
Jan 11, 2024
2.770
2.850
2.650
2.820
2,715,710
+0.05(+1.81%)
Jan 10, 2024
2.710
2.800
2.660
2.770
1,215,134
+0.07(+2.59%)
Jan 09, 2024
2.550
2.780
2.480
2.700
1,673,564
+0.13(+5.06%)
Jan 08, 2024
2.500
2.570
2.250
2.570
1,294,072
+0.11(+4.47%)
Jan 05, 2024
2.490
2.550
2.369
2.460
636,412
-0.03(-1.20%)
Jan 04, 2024
2.390
2.570
2.368
2.490
1,233,142
+0.10(+4.18%)
Jan 03, 2024
2.250
2.448
2.240
2.390
582,532
+0.09(+3.91%)
Jan 02, 2024
2.330
2.350
2.230
2.300
835,777
-0.01(-0.43%)
Dec 29, 2023
2.330
2.370
2.241
2.310
447,563
-0.02(-0.86%)
Dec 28, 2023
2.440
2.450
2.290
2.330
767,278
-0.09(-3.72%)
Dec 27, 2023
2.310
2.440
2.260
2.420
868,187
+0.11(+4.76%)
Dec 26, 2023
2.150
2.350
2.150
2.310
1,137,606
+0.18(+8.45%)
Dec 22, 2023
2.030
2.155
2.030
2.130
731,270
+0.08(+3.90%)
Dec 21, 2023
2.050
2.080
2.020
2.050
297,842
+0.06(+3.02%)
Dec 20, 2023
2.110
2.115
1.970
1.990
594,999
-0.10(-4.78%)
Dec 19, 2023
2.090
2.160
2.090
2.090
873,214
+0.01(+0.48%)
Dec 18, 2023
2.120
2.130
2.050
2.080
429,208
+0.03(+1.46%)
Dec 15, 2023
2.040
2.130
2.040
2.050
601,753
-0.04(-1.91%)
Dec 14, 2023
2.080
2.121
2.050
2.090
554,441
+0.01(+0.48%)
Dec 13, 2023
2.010
2.130
2.010
2.080
588,439
+0.06(+2.97%)
Dec 12, 2023
1.980
2.050
1.950
2.020
557,814
+0.03(+1.51%)
Dec 11, 2023
2.080
2.085
1.950
1.990
845,533
-0.07(-3.40%)
Dec 08, 2023
2.040
2.085
1.990
2.060
487,131
+0.05(+2.49%)
Dec 07, 2023
2.010
2.040
1.950
2.010
775,630
+0.01(+0.50%)
Dec 06, 2023
2.030
2.090
1.980
2.000
648,538
-0.03(-1.48%)
Dec 05, 2023
2.080
2.100
2.010
2.030
721,430
-0.05(-2.40%)
Dec 04, 2023
2.230
2.280
2.060
2.080
1,453,071
-0.14(-6.31%)
Dec 01, 2023
2.120
2.310
2.030
2.220
1,725,293
+0.13(+6.22%)
Nov 30, 2023
1.950
2.160
1.912
2.090
1,124,977
+0.19(+10.00%)
Nov 29, 2023
1.970
2.040
1.889
1.900
568,583
-0.02(-1.04%)
Nov 28, 2023
1.940
2.030
1.860
1.920
1,183,454
-0.05(-2.54%)
Nov 27, 2023
2.150
2.150
1.940
1.970
1,278,242
-0.18(-8.37%)
Nov 24, 2023
2.080
2.180
2.060
2.150
282,163
+0.06(+3.12%)
Nov 22, 2023
2.310
2.326
2.050
2.085
1,355,235
-0.19(-8.55%)
Nov 21, 2023
2.250
2.360
2.160
2.280
1,334,790
+0.09(+4.11%)
Nov 20, 2023
2.100
2.230
2.030
2.190
836,244
+0.11(+5.29%)
Nov 17, 2023
2.080
2.150
2.040
2.080
563,689
+0.02(+0.97%)
Nov 16, 2023
2.220
2.220
1.880
2.060
2,191,101
-0.14(-6.36%)
Nov 15, 2023
2.160
2.250
2.130
2.200
780,223
+0.03(+1.38%)
Nov 14, 2023
2.190
2.270
2.110
2.170
577,901
+0.02(+0.93%)
Nov 13, 2023
2.100
2.245
2.060
2.150
729,637
+0.07(+3.37%)
Nov 10, 2023
2.040
2.140
2.040
2.080
588,409
+0.01(+0.48%)
Nov 09, 2023
2.120
2.130
2.005
2.070
718,391
-0.02(-0.72%)
Nov 08, 2023
2.280
2.280
2.000
2.085
1,077,549
-0.09(-4.14%)
Nov 07, 2023
2.080
2.390
2.060
2.175
1,764,562
+0.10(+5.07%)
Nov 06, 2023
2.110
2.150
2.040
2.070
1,049,537
-0.02(-0.96%)
Nov 03, 2023
2.090
2.190
2.050
2.090
709,036
+0.02(+0.97%)
Nov 02, 2023
2.060
2.220
2.025
2.070
1,108,216
+0.07(+3.50%)
Nov 01, 2023
2.010
2.039
1.970
2.000
446,659
-0.00(-0.25%)
Oct 31, 2023
1.950
2.025
1.930
2.005
671,267
+0.10(+5.53%)
Oct 30, 2023
1.800
1.950
1.790
1.900
849,927
+0.09(+4.97%)
Oct 27, 2023
1.650
1.845
1.650
1.810
993,652
+0.15(+9.04%)
Oct 26, 2023
1.700
1.740
1.590
1.660
1,253,494
-0.06(-3.49%)
Oct 25, 2023
1.770
1.770
1.690
1.720
510,254
-0.04(-2.27%)
Oct 24, 2023
1.730
1.830
1.700
1.760
559,320
+0.01(+0.57%)
Oct 23, 2023
1.950
1.990
1.690
1.750
1,316,053
-0.15(-7.89%)
Oct 20, 2023
1.770
2.019
1.740
1.900
2,053,666
+0.10(+5.56%)
Oct 19, 2023
1.900
1.910
1.770
1.800
2,131,852
-0.13(-6.74%)
Oct 18, 2023
1.810
2.050
1.770
1.930
4,415,485
+0.14(+7.82%)
Oct 17, 2023
1.540
1.830
1.540
1.790
4,439,381
+0.19(+11.87%)
Oct 16, 2023
1.500
1.750
1.469
1.600
22,404,430
+0.31(+24.03%)
Oct 13, 2023
1.290
1.310
1.240
1.290
448,629
+0.00(+0.00%)
Oct 12, 2023
1.330
1.330
1.220
1.290
442,868
-0.02(-1.53%)
Oct 11, 2023
1.280
1.310
1.250
1.310
403,172
+0.03(+2.34%)
Oct 10, 2023
1.310
1.370
1.265
1.280
572,753
-0.03(-2.29%)
Oct 09, 2023
1.280
1.320
1.250
1.310
398,072
+0.03(+2.34%)
Oct 06, 2023
1.300
1.300
1.220
1.280
595,541
+0.03(+2.40%)
Oct 05, 2023
1.170
1.260
1.170
1.250
285,254
+0.06(+5.49%)
Oct 04, 2023
1.220
1.220
1.160
1.185
349,514
-0.02(-2.07%)
Oct 03, 2023
1.220
1.221
1.070
1.210
1,074,997
-0.01(-0.82%)
Oct 02, 2023
1.290
1.330
1.210
1.220
864,446
-0.07(-5.43%)
Sep 29, 2023
1.340
1.340
1.260
1.290
590,500
-0.02(-1.53%)
Sep 28, 2023
1.350
1.360
1.290
1.310
650,743
-0.03(-2.60%)
Sep 27, 2023
1.360
1.399
1.330
1.345
414,103
+0.01(+1.13%)
Sep 26, 2023
1.350
1.360
1.300
1.330
346,067
+0.00(+0.00%)
Sep 25, 2023
1.380
1.349
1.310
1.330
449,975
-0.02(-1.48%)
Sep 22, 2023
1.340
1.370
1.330
1.350
189,632
+0.02(+1.50%)
Sep 21, 2023
1.400
1.411
1.320
1.330
432,793
-0.08(-5.67%)
Sep 20, 2023
1.460
1.490
1.400
1.410
500,885
-0.06(-4.08%)
Sep 19, 2023
1.480
1.540
1.450
1.470
426,750
+0.01(+0.68%)
Sep 18, 2023
1.680
1.680
1.450
1.460
751,503
-0.10(-6.41%)
Sep 15, 2023
1.590
1.610
1.530
1.560
497,424
-0.04(-2.50%)
Sep 14, 2023
1.460
1.610
1.450
1.600
687,741
+0.16(+11.11%)
Sep 13, 2023
1.420
1.460
1.390
1.440
493,298
+0.04(+2.86%)
Sep 12, 2023
1.390
1.410
1.340
1.400
385,160
+0.02(+1.45%)
Sep 11, 2023
1.390
1.420
1.350
1.380
592,178
-0.03(-2.13%)
Sep 08, 2023
1.420
1.440
1.380
1.410
263,013
-0.02(-1.40%)
Sep 07, 2023
1.390
1.430
1.350
1.430
345,091
+0.02(+1.78%)
Sep 06, 2023
1.410
1.479
1.360
1.405
396,412
-0.03(-2.43%)
Sep 05, 2023
1.480
1.490
1.440
1.440
349,474
+0.00(+0.00%)
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
.