Mereo BioPharma Group PLC ADR (MREO) Historical Stock Data
2.77 ↑0.03 (1.09%)
As of April 29, 2024, 9:37am EST.
Historical Data
In the past 30 trading days, MREO is down -0.42% a day on average. There have been 14 days where Mereo BioPharma Group PLC ADR closed green and 16 days where MREO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.81 | 2.74 | ↓$0.07 (-2.49%) | 2.73 | 2.81 | 562.55K |
| 2024-04-25 | 2.75 | 2.81 | ↑$0.06 (2.18%) | 2.64 | 2.82 | 1.03M |
| 2024-04-24 | 2.76 | 2.78 | ↑$0.02 (0.72%) | 2.76 | 2.89 | 748.36K |
| 2024-04-23 | 2.81 | 2.78 | ↓$0.03 (-1.07%) | 2.75 | 2.85 | 790.45K |
| 2024-04-22 | 2.73 | 2.79 | ↑$0.06 (2.20%) | 2.62 | 2.81 | 1.06M |
| 2024-04-19 | 2.62 | 2.64 | ↑$0.02 (0.76%) | 2.53 | 2.67 | 0.91M |
| 2024-04-18 | 2.56 | 2.65 | ↑$0.09 (3.52%) | 2.53 | 2.68 | 814.68K |
| 2024-04-17 | 2.70 | 2.58 | ↓$0.12 (-4.44%) | 2.58 | 2.71 | 601.21K |
| 2024-04-16 | 2.68 | 2.69 | ↑$0.01 (0.37%) | 2.61 | 2.70 | 591.80K |
| 2024-04-15 | 2.68 | 2.67 | ↓$0.01 (-0.37%) | 2.61 | 2.72 | 1.25M |
| 2024-04-12 | 2.80 | 2.72 | ↓$0.08 (-2.86%) | 2.64 | 2.82 | 1.31M |
| 2024-04-11 | 2.96 | 2.74 | ↓$0.22 (-7.43%) | 2.72 | 3.00 | 1.65M |
| 2024-04-10 | 3.03 | 2.94 | ↓$0.09 (-2.97%) | 2.93 | 3.07 | 776.11K |
| 2024-04-09 | 3.18 | 3.13 | ↓$0.05 (-1.57%) | 2.98 | 3.18 | 851.30K |
| 2024-04-08 | 3.27 | 3.17 | ↓$0.10 (-3.06%) | 3.14 | 3.27 | 628.09K |
| 2024-04-05 | 3.23 | 3.29 | ↑$0.06 (1.86%) | 3.18 | 3.36 | 710.46K |
| 2024-04-04 | 3.46 | 3.26 | ↓$0.20 (-5.78%) | 3.19 | 3.47 | 0.95M |
| 2024-04-03 | 3.38 | 3.41 | ↑$0.03 (0.89%) | 3.32 | 3.48 | 604.61K |
| 2024-04-02 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.25 | 3.41 | 877.30K |
| 2024-04-01 | 3.35 | 3.41 | ↑$0.06 (1.79%) | 3.20 | 3.48 | 0.93M |
| 2024-03-28 | 3.10 | 3.30 | ↑$0.20 (6.45%) | 3.05 | 3.45 | 2.28M |
| 2024-03-27 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.92 | 3.09 | 448.75K |
| 2024-03-26 | 2.98 | 2.95 | ↓$0.03 (-1.01%) | 2.92 | 3.10 | 0.99M |
| 2024-03-25 | 2.98 | 2.97 | ↓$0.01 (-0.34%) | 2.86 | 3.01 | 1.31M |
| 2024-03-22 | 3.00 | 2.98 | ↓$0.02 (-0.50%) | 2.86 | 3.04 | 1.86M |
| 2024-03-21 | 3.08 | 2.96 | ↓$0.12 (-3.90%) | 2.96 | 3.11 | 1.02M |
| 2024-03-20 | 3.02 | 3.10 | ↑$0.08 (2.65%) | 2.97 | 3.12 | 851.78K |
| 2024-03-19 | 3.09 | 3.04 | ↓$0.05 (-1.62%) | 3.00 | 3.13 | 671K |
| 2024-03-18 | 3.03 | 3.09 | ↑$0.06 (1.98%) | 2.99 | 3.14 | 823.11K |
| 2024-03-15 | 3.05 | 3.11 | ↑$0.06 (1.97%) | 2.94 | 3.12 | 1.60M |
Create an account or log in to view more rows.
$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.
$MREO to the moon
$MREO HODLing
and buying more when I can.
$MREO the end is near
$MREO Waiting waiting waiting — you know for what !!! Announcement!!!
$MREO I still don’t wanna buy it