Mereo BioPharma Group PLC ADR (MREO) Historical Stock Data
3.30 ↑0.30 (10.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MREO is down -0.35% a day on average. There have been 13 days where Mereo BioPharma Group PLC ADR closed green and 17 days where MREO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.11 | 3.14 | ↑$0.03 (0.96%) | 3.01 | 3.20 | 1.56M |
2024-03-13 | 3.50 | 3.19 | ↓$0.31 (-8.86%) | 2.99 | 3.59 | 3.45M |
2024-03-12 | 3.62 | 3.50 | ↓$0.12 (-3.18%) | 3.49 | 3.63 | 757.29K |
2024-03-11 | 3.52 | 3.55 | ↑$0.03 (0.85%) | 3.52 | 3.62 | 701.47K |
2024-03-08 | 3.62 | 3.58 | ↓$0.04 (-1.10%) | 3.51 | 3.73 | 1.25M |
2024-03-07 | 3.74 | 3.64 | ↓$0.10 (-2.67%) | 3.64 | 3.75 | 738.12K |
2024-03-06 | 3.74 | 3.73 | ↓$0.01 (-0.27%) | 3.63 | 3.81 | 0.93M |
2024-03-05 | 3.86 | 3.74 | ↓$0.12 (-3.11%) | 3.69 | 3.90 | 893.32K |
2024-03-04 | 3.99 | 3.86 | ↓$0.13 (-3.26%) | 3.77 | 3.99 | 1.21M |
2024-03-01 | 3.79 | 3.97 | ↑$0.18 (4.75%) | 3.77 | 4.07 | 2.50M |
2024-02-29 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.71 | 3.90 | 1.54M |
2024-02-28 | 3.90 | 3.73 | ↓$0.17 (-4.36%) | 3.69 | 3.91 | 1.38M |
2024-02-27 | 3.68 | 3.87 | ↑$0.20 (5.31%) | 3.63 | 4.00 | 2.65M |
2024-02-26 | 3.67 | 3.65 | ↓$0.02 (-0.54%) | 3.62 | 3.84 | 0.93M |
2024-02-23 | 3.50 | 3.68 | ↑$0.18 (5.14%) | 3.44 | 3.80 | 1.97M |
2024-02-22 | 3.55 | 3.47 | ↓$0.08 (-2.25%) | 3.45 | 3.66 | 1.36M |
2024-02-21 | 3.55 | 3.54 | ↓$0.01 (-0.28%) | 3.43 | 3.64 | 1.20M |
2024-02-20 | 3.74 | 3.58 | ↓$0.16 (-4.28%) | 3.51 | 3.76 | 1.07M |
2024-02-16 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.60 | 3.87 | 1.42M |
2024-02-15 | 3.65 | 3.69 | ↑$0.04 (1.10%) | 3.59 | 3.79 | 2.42M |
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