Mereo BioPharma Group PLC ADR (MREO) Historical Stock Data
3.35 ↑0.06 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MREO is down -0.64% a day on average. There have been 17 days where Mereo BioPharma Group PLC ADR closed green and 13 days where MREO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.28 | 3.35 | ↑$0.07 (2.13%) | 3.11 | 3.39 | 1.76M |
| 2024-12-19 | 3.28 | 3.29 | ↑$0.01 (0.30%) | 3.23 | 3.37 | 627.53K |
| 2024-12-18 | 3.40 | 3.31 | ↓$0.09 (-2.65%) | 3.26 | 3.67 | 1.53M |
| 2024-12-17 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.33 | 3.56 | 1.63M |
| 2024-12-16 | 3.66 | 3.45 | ↓$0.21 (-5.74%) | 3.26 | 3.82 | 2.70M |
| 2024-12-13 | 3.71 | 3.74 | ↑$0.03 (0.81%) | 3.63 | 3.78 | 619.99K |
| 2024-12-12 | 3.83 | 3.73 | ↓$0.10 (-2.61%) | 3.62 | 3.90 | 642.09K |
| 2024-12-11 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.79 | 3.92 | 649.77K |
| 2024-12-10 | 3.82 | 3.86 | ↑$0.04 (1.05%) | 3.75 | 3.93 | 528.51K |
| 2024-12-09 | 3.94 | 3.80 | ↓$0.14 (-3.55%) | 3.70 | 3.94 | 612.99K |
| 2024-12-06 | 3.70 | 3.77 | ↑$0.07 (1.89%) | 3.61 | 3.83 | 787.08K |
| 2024-12-05 | 3.56 | 3.47 | ↓$0.09 (-2.53%) | 3.41 | 3.58 | 693.01K |
| 2024-12-04 | 3.51 | 3.56 | ↑$0.05 (1.42%) | 3.50 | 3.62 | 606.49K |
| 2024-12-03 | 3.62 | 3.55 | ↓$0.07 (-1.93%) | 3.52 | 3.62 | 541.11K |
| 2024-12-02 | 3.60 | 3.63 | ↑$0.03 (0.83%) | 3.58 | 3.72 | 1.08M |
| 2024-11-29 | 3.56 | 3.61 | ↑$0.04 (1.26%) | 3.51 | 3.64 | 493.16K |
| 2024-11-27 | 3.44 | 3.56 | ↑$0.12 (3.49%) | 3.39 | 3.59 | 575.12K |
| 2024-11-26 | 3.38 | 3.40 | ↑$0.02 (0.59%) | 3.32 | 3.46 | 745.72K |
| 2024-11-25 | 3.72 | 3.38 | ↓$0.34 (-9.14%) | 3.36 | 3.82 | 1.13M |
| 2024-11-22 | 3.70 | 3.72 | ↑$0.02 (0.54%) | 3.65 | 3.81 | 831.49K |
| 2024-11-21 | 3.60 | 3.68 | ↑$0.08 (2.22%) | 3.45 | 3.69 | 864.79K |
| 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 |
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.