Mereo BioPharma Group PLC ADR (MREO) Historical Stock Data
3.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MREO is down -0.05% a day on average. There have been 16 days where Mereo BioPharma Group PLC ADR closed green and 14 days where MREO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.47 | 3.58 | ↑$0.11 (3.17%) | 3.40 | 3.59 | 727.42K |
| 2024-11-19 | 3.28 | 3.49 | ↑$0.21 (6.40%) | 3.21 | 3.49 | 0.93M |
| 2024-11-18 | 3.60 | 3.33 | ↓$0.27 (-7.50%) | 3.18 | 3.60 | 1.96M |
| 2024-11-15 | 3.79 | 3.53 | ↓$0.26 (-6.86%) | 3.51 | 3.82 | 2.14M |
| 2024-11-14 | 4.05 | 3.82 | ↓$0.23 (-5.68%) | 3.78 | 4.14 | 1.56M |
| 2024-11-13 | 4.04 | 4.05 | ↑$0.01 (0.25%) | 3.97 | 4.21 | 0.96M |
| 2024-11-12 | 4.16 | 4.10 | ↓$0.06 (-1.44%) | 4.02 | 4.29 | 0.97M |
| 2024-11-11 | 4.29 | 4.28 | ↓$0.01 (-0.23%) | 4.23 | 4.40 | 442.39K |
| 2024-11-08 | 4.08 | 4.26 | ↑$0.18 (4.41%) | 4.05 | 4.28 | 331.70K |
| 2024-11-07 | 4.09 | 4.09 | ↑$0.00 (0.00%) | 4.07 | 4.20 | 538.70K |
| 2024-11-06 | 4.15 | 4.10 | ↓$0.05 (-1.20%) | 4.07 | 4.21 | 399.78K |
| 2024-11-05 | 4.00 | 4.10 | ↑$0.10 (2.50%) | 3.98 | 4.10 | 346.89K |
| 2024-11-04 | 4.24 | 4.01 | ↓$0.23 (-5.42%) | 4.01 | 4.24 | 770.96K |
| 2024-11-01 | 4.23 | 4.28 | ↑$0.05 (1.18%) | 4.20 | 4.32 | 473.56K |
| 2024-10-31 | 4.24 | 4.21 | ↓$0.03 (-0.71%) | 4.15 | 4.29 | 638.18K |
| 2024-10-30 | 4.18 | 4.25 | ↑$0.07 (1.67%) | 4.13 | 4.31 | 482.57K |
| 2024-10-29 | 4.19 | 4.21 | ↑$0.02 (0.48%) | 4.14 | 4.25 | 481.25K |
| 2024-10-28 | 4.25 | 4.20 | ↓$0.05 (-1.18%) | 4.15 | 4.33 | 497.09K |
| 2024-10-25 | 4.33 | 4.26 | ↓$0.07 (-1.62%) | 4.25 | 4.42 | 404.03K |
| 2024-10-24 | 4.27 | 4.35 | ↑$0.08 (1.87%) | 4.19 | 4.35 | 595.35K |
| 2024-10-23 | 4.31 | 4.25 | ↓$0.06 (-1.39%) | 4.05 | 4.33 | 706.19K |
| 2024-10-22 | 4.50 | 4.37 | ↓$0.13 (-2.89%) | 4.32 | 4.60 | 623.43K |
| 2024-10-21 | 4.61 | 4.53 | ↓$0.08 (-1.74%) | 4.37 | 4.72 | 436.68K |
| 2024-10-18 | 4.53 | 4.62 | ↑$0.09 (1.99%) | 4.49 | 4.64 | 405.10K |
| 2024-10-17 | 4.51 | 4.56 | ↑$0.05 (1.11%) | 4.42 | 4.64 | 751.33K |
| 2024-10-16 | 4.59 | 4.51 | ↓$0.08 (-1.74%) | 4.46 | 4.60 | 514.45K |
| 2024-10-15 | 4.43 | 4.54 | ↑$0.11 (2.48%) | 4.34 | 4.55 | 443.79K |
| 2024-10-14 | 4.29 | 4.47 | ↑$0.18 (4.20%) | 4.20 | 4.49 | 683.80K |
| 2024-10-11 | 4.10 | 4.34 | ↑$0.24 (5.85%) | 4.07 | 4.34 | 552.38K |
| 2024-10-10 | 4.10 | 4.12 | ↑$0.02 (0.49%) | 4.07 | 4.20 | 389.87K |
Create an account or log in to view more rows.
$MREO lmfao
lfg babies
$MREO LFFGG
$MREO I love you!
$MREO what happen
$MREO I’ll be buying more if this dips!
$MREO Monday will be very interesting.
$MREO Bull trap
$MREO LETS GOOOOOOOO!!!!!!!
$MREO it's just a matter of time and patience...
$MREO Buying again tomorrow.