Mereo BioPharma Group (MREO)
2.35
0.18 (8.29%)
At close: Apr 02, 2025, 3:59 PM
2.25
-4.05%
After-hours: Apr 02, 2025, 07:40 PM EDT
Mereo BioPharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.25 | 2.26 | 2.11 | 2.17 | -0.08 | -3.56% | 1,447,713 |
| Mar 31, 2025 | 2.26 | 2.27 | 2.16 | 2.25 | -0.05 | -2.17% | 1,537,200 |
| Mar 28, 2025 | 2.41 | 2.48 | 2.28 | 2.30 | -0.11 | -4.56% | 868,100 |
| Mar 27, 2025 | 2.70 | 2.73 | 2.40 | 2.41 | 0.04 | 1.69% | 2,738,100 |
| Mar 26, 2025 | 2.35 | 2.37 | 2.22 | 2.37 | 0.02 | 0.85% | 1,677,698 |
| Mar 25, 2025 | 2.40 | 2.44 | 2.33 | 2.35 | -0.14 | -5.62% | 687,600 |
| Mar 24, 2025 | 2.42 | 2.53 | 2.38 | 2.49 | 0.11 | 4.62% | 724,211 |
| Mar 21, 2025 | 2.54 | 2.57 | 2.38 | 2.38 | -0.18 | -7.03% | 1,043,900 |
| Mar 20, 2025 | 2.55 | 2.63 | 2.55 | 2.56 | -0.02 | -0.78% | 702,700 |
| Mar 19, 2025 | 2.55 | 2.61 | 2.52 | 2.58 | 0.05 | 1.98% | 656,536 |
| Mar 18, 2025 | 2.61 | 2.61 | 2.49 | 2.53 | -0.10 | -3.80% | 624,900 |
| Mar 17, 2025 | 2.62 | 2.66 | 2.55 | 2.63 | 0.01 | 0.38% | 590,400 |
| Mar 14, 2025 | 2.52 | 2.66 | 2.51 | 2.62 | 0.12 | 4.80% | 682,090 |
| Mar 13, 2025 | 2.55 | 2.58 | 2.47 | 2.50 | -0.04 | -1.57% | 746,242 |
| Mar 12, 2025 | 2.53 | 2.59 | 2.51 | 2.54 | 0.03 | 1.20% | 935,439 |
| Mar 11, 2025 | 2.45 | 2.56 | 2.38 | 2.51 | 0.06 | 2.45% | 1,091,600 |
| Mar 10, 2025 | 2.46 | 2.54 | 2.39 | 2.45 | -0.04 | -1.61% | 1,162,400 |
| Mar 7, 2025 | 2.48 | 2.65 | 2.45 | 2.49 | -0.02 | -0.80% | 928,277 |
| Mar 6, 2025 | 2.50 | 2.55 | 2.39 | 2.51 | -0.02 | -0.79% | 3,938,650 |
| Mar 5, 2025 | 2.48 | 2.55 | 2.37 | 2.53 | 0.04 | 1.61% | 2,051,300 |
| Mar 4, 2025 | 2.30 | 2.54 | 2.25 | 2.49 | 0.17 | 7.33% | 1,765,500 |
| Mar 3, 2025 | 2.41 | 2.45 | 2.32 | 2.32 | -0.08 | -3.33% | 1,636,700 |
| Feb 28, 2025 | 2.45 | 2.48 | 2.38 | 2.40 | -0.05 | -2.04% | 2,073,410 |
| Feb 27, 2025 | 2.44 | 2.54 | 2.42 | 2.45 | 0.00 | 0.00% | 1,448,200 |
| Feb 26, 2025 | 2.55 | 2.65 | 2.37 | 2.45 | -0.07 | -2.78% | 2,446,700 |
| Feb 25, 2025 | 2.70 | 2.75 | 2.48 | 2.52 | -0.17 | -6.32% | 3,593,500 |
| Feb 24, 2025 | 2.85 | 2.88 | 2.69 | 2.69 | -0.16 | -5.61% | 917,542 |
| Feb 21, 2025 | 2.87 | 2.90 | 2.78 | 2.85 | -0.02 | -0.70% | 815,900 |
| Feb 20, 2025 | 2.90 | 2.92 | 2.85 | 2.87 | -0.04 | -1.37% | 425,768 |
| Feb 19, 2025 | 2.89 | 2.94 | 2.82 | 2.91 | 0.02 | 0.69% | 2,715,900 |
| Feb 18, 2025 | 2.87 | 2.99 | 2.85 | 2.89 | 0.02 | 0.70% | 1,300,900 |
| Feb 14, 2025 | 2.95 | 2.97 | 2.84 | 2.87 | -0.01 | -0.35% | 902,355 |
| Feb 13, 2025 | 2.87 | 2.93 | 2.85 | 2.88 | -0.02 | -0.69% | 450,239 |
| Feb 12, 2025 | 2.90 | 2.94 | 2.80 | 2.90 | 0.00 | 0.00% | 799,403 |
| Feb 11, 2025 | 3.01 | 3.03 | 2.90 | 2.90 | -0.12 | -3.97% | 488,245 |
| Feb 10, 2025 | 3.11 | 3.17 | 3.00 | 3.02 | -0.09 | -2.89% | 310,102 |
| Feb 7, 2025 | 3.08 | 3.12 | 3.03 | 3.11 | 0.01 | 0.32% | 916,664 |
| Feb 6, 2025 | 3.21 | 3.21 | 3.07 | 3.10 | -0.11 | -3.43% | 963,900 |
| Feb 5, 2025 | 3.16 | 3.26 | 3.13 | 3.21 | 0.05 | 1.58% | 538,500 |
| Feb 4, 2025 | 2.99 | 3.18 | 2.98 | 3.16 | 0.17 | 5.69% | 944,308 |
| Feb 3, 2025 | 2.93 | 3.02 | 2.85 | 2.99 | -0.02 | -0.66% | 710,800 |
| Jan 31, 2025 | 2.95 | 3.06 | 2.95 | 3.01 | 0.08 | 2.73% | 1,044,401 |
| Jan 30, 2025 | 2.90 | 2.97 | 2.83 | 2.93 | 0.00 | 0.00% | 629,400 |
| Jan 29, 2025 | 2.85 | 3.02 | 2.84 | 2.93 | 0.06 | 2.09% | 721,529 |
| Jan 28, 2025 | 2.91 | 2.94 | 2.82 | 2.87 | -0.05 | -1.71% | 731,222 |
| Jan 27, 2025 | 2.86 | 2.97 | 2.82 | 2.92 | 0.01 | 0.34% | 1,183,522 |
| Jan 24, 2025 | 3.10 | 3.14 | 2.86 | 2.91 | -0.19 | -6.13% | 1,051,300 |
| Jan 23, 2025 | 2.90 | 3.11 | 2.84 | 3.10 | 0.18 | 6.16% | 1,517,320 |
| Jan 22, 2025 | 3.02 | 3.05 | 2.87 | 2.92 | -0.07 | -2.34% | 2,238,400 |
| Jan 21, 2025 | 2.86 | 3.04 | 2.86 | 2.99 | 0.13 | 4.55% | 992,600 |