Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mereo Biopharma Group Plc ADR (NQ: MREO ) 3.780 -0.030 (-0.79%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%) Aug 09, 2024 3.820 3.890 3.765 3.780 857,988 -0.03(-0.79%) Aug 08, 2024 3.670 3.840 3.570 3.810 704,885 +0.15(+4.10%) Aug 07, 2024 3.900 3.900 3.610 3.660 951,449 -0.17(-4.44%) Aug 06, 2024 3.850 3.950 3.760 3.830 730,705 -0.07(-1.79%) Aug 05, 2024 3.490 3.920 3.350 3.900 1,488,845 +0.03(+0.78%) Aug 02, 2024 3.850 3.955 3.810 3.870 1,213,701 -0.11(-2.76%) Aug 01, 2024 4.060 4.122 3.950 3.980 1,085,500 -0.08(-1.97%) Jul 31, 2024 3.990 4.160 3.850 4.060 985,543 +0.07(+1.75%) Jul 30, 2024 4.160 4.290 3.950 3.990 1,258,618 -0.15(-3.62%) Jul 29, 2024 4.170 4.420 4.110 4.140 1,216,507 -0.02(-0.36%) Jul 26, 2024 4.160 4.190 3.960 4.155 469,126 +0.08(+1.84%) Jul 25, 2024 3.930 4.268 3.895 4.080 1,623,228 +0.13(+3.29%) Jul 24, 2024 4.130 4.197 3.940 3.950 713,316 -0.18(-4.36%) Jul 23, 2024 3.970 4.130 3.925 4.130 734,922 +0.15(+3.77%) Jul 22, 2024 3.860 4.000 3.760 3.980 827,377 +0.10(+2.58%) Jul 19, 2024 3.820 3.915 3.780 3.880 784,708 +0.00(+0.00%) Jul 18, 2024 3.920 3.941 3.801 3.880 614,617 -0.01(-0.26%) Jul 17, 2024 4.000 4.070 3.820 3.890 767,260 -0.20(-4.89%) Jul 16, 2024 4.200 4.200 3.965 4.090 804,441 -0.06(-1.45%) Jul 15, 2024 4.180 4.340 4.080 4.150 910,523 +0.00(+0.00%) Jul 12, 2024 3.920 4.170 3.850 4.150 1,056,016 +0.26(+6.68%) Jul 11, 2024 3.790 4.000 3.730 3.890 1,298,286 +0.12(+3.18%) Jul 10, 2024 3.830 3.950 3.720 3.770 525,527 -0.08(-2.08%) Jul 09, 2024 3.670 3.860 3.570 3.850 996,804 +0.18(+4.90%) Jul 08, 2024 3.630 3.685 3.530 3.670 691,625 +0.04(+1.10%) Jul 05, 2024 3.570 3.660 3.520 3.630 701,514 +0.04(+1.11%) Jul 03, 2024 3.400 3.610 3.370 3.590 298,573 +0.14(+4.06%) Jul 02, 2024 3.610 3.760 3.440 3.450 930,444 -0.18(-4.96%) Jul 01, 2024 3.510 3.660 3.460 3.630 1,098,149 +0.03(+0.83%) Jun 28, 2024 3.470 3.610 3.400 3.600 1,278,950 +0.12(+3.45%) Jun 27, 2024 3.490 3.545 3.400 3.480 867,986 -0.01(-0.29%) Jun 26, 2024 3.510 3.635 3.260 3.490 2,361,459 -0.01(-0.29%) Jun 25, 2024 3.760 3.810 3.470 3.500 1,687,106 -0.26(-6.91%) Jun 24, 2024 4.000 4.050 3.700 3.760 749,152 -0.22(-5.53%) Jun 21, 2024 3.860 3.995 3.720 3.980 1,126,410 +0.09(+2.31%) Jun 20, 2024 4.020 4.080 3.830 3.890 986,165 -0.09(-2.26%) Jun 18, 2024 4.290 4.290 3.920 3.980 1,743,425 -0.27(-6.35%) Jun 17, 2024 4.410 4.500 4.160 4.250 2,379,542 +0.00(+0.00%) Jun 14, 2024 4.000 4.410 3.990 4.250 5,852,133 +0.26(+6.52%) Jun 13, 2024 3.980 4.200 3.880 3.990 2,628,906 +0.16(+4.18%) Jun 12, 2024 3.940 4.180 3.650 3.830 4,311,148 +0.31(+8.81%) Jun 11, 2024 3.450 3.570 3.426 3.520 610,694 +0.05(+1.44%) Jun 10, 2024 3.380 3.600 3.360 3.470 794,696 +0.05(+1.46%) 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%) 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.