Mereo BioPharma Group PLC ADR (MREO) Historical Stock Data

0.99 ↓0.01 (-0.99%)

As of January 30, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, MREO is up 0.11% 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
2023-01-27	1.01	1.00	↓$0.01 (-0.99%)	0.98	1.02	277.33K
2023-01-26	1.01	0.99	↓$0.02 (-1.98%)	0.99	1.05	685.79K
2023-01-25	1.01	1.01	↑$0.00 (0.00%)	0.99	1.05	758.07K
2023-01-24	1.00	1.01	↑$0.01 (1.00%)	0.97	1.04	1.04M
2023-01-23	0.96	1.02	↑$0.06 (6.25%)	0.90	1.17	2.32M
2023-01-20	0.84	0.97	↑$0.13 (14.94%)	0.80	1.00	1.43M
2023-01-19	0.86	0.84	↓$0.02 (-2.29%)	0.82	0.88	200.22K
2023-01-18	0.93	0.87	↓$0.06 (-6.88%)	0.80	0.93	736.01K
2023-01-17	0.93	0.92	↓$0.01 (-0.54%)	0.88	1.02	1.31M
2023-01-13	0.89	0.89	↑$0.00 (0.10%)	0.87	0.94	592.36K
2023-01-12	0.90	0.89	↓$0.01 (-1.47%)	0.85	0.92	1.03M
2023-01-11	0.90	0.89	↓$0.01 (-1.32%)	0.83	0.90	293.63K
2023-01-10	0.93	0.86	↓$0.07 (-7.94%)	0.85	0.94	434.29K
2023-01-09	0.90	0.92	↑$0.02 (2.58%)	0.83	0.93	0.92M
2023-01-06	0.91	0.87	↓$0.05 (-4.95%)	0.85	0.97	821.24K
2023-01-05	0.74	0.87	↑$0.13 (17.93%)	0.74	0.89	1.15M
2023-01-04	0.74	0.74	↓$0.00 (-0.18%)	0.61	0.78	320.37K
2023-01-03	0.78	0.74	↓$0.04 (-4.76%)	0.70	0.79	680.13K
2022-12-30	0.62	0.75	↑$0.13 (20.97%)	0.59	0.77	2.55M
2022-12-29	0.51	0.56	↑$0.05 (9.43%)	0.51	0.60	791.41K
2022-12-28	0.51	0.52	↑$0.01 (2.13%)	0.51	0.55	407.27K
2022-12-27	0.50	0.55	↑$0.05 (9.28%)	0.50	0.55	396.09K
2022-12-23	0.59	0.50	↓$0.09 (-15.15%)	0.49	0.62	1.70M
2022-12-22	0.55	0.56	↑$0.01 (1.82%)	0.55	0.68	1.09M
2022-12-21	0.54	0.57	↑$0.03 (4.87%)	0.51	0.63	2.39M
2022-12-20	0.56	0.53	↓$0.03 (-5.53%)	0.53	0.60	657.60K
2022-12-19	0.69	0.57	↓$0.12 (-16.96%)	0.56	0.70	1.64M
2022-12-16	0.75	0.67	↓$0.09 (-11.33%)	0.67	0.78	1.70M
2022-12-15	0.76	0.76	↓$0.00 (-0.12%)	0.75	0.78	229.50K
2022-12-14	0.81	0.77	↓$0.05 (-5.56%)	0.74	0.81	201.90K