Mereo BioPharma Group (MREO)
3.01
-0.05 (-1.63%)
At close: Jan 15, 2025, 10:03 AM
MREO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.39 | 3.39 | 2.91 | 3.06 | -0.28 | -8.38% | 1,776,512 |
| Jan 13, 2025 | 3.30 | 3.35 | 3.05 | 3.34 | -0.21 | -5.92% | 2,557,520 |
| Jan 10, 2025 | 3.73 | 3.76 | 3.42 | 3.55 | -0.21 | -5.59% | 2,041,600 |
| Jan 8, 2025 | 3.76 | 3.84 | 3.68 | 3.76 | 0.00 | 0.00% | 727,400 |
| Jan 7, 2025 | 3.75 | 3.79 | 3.68 | 3.76 | 0.00 | 0.00% | 599,412 |
| Jan 6, 2025 | 3.80 | 3.83 | 3.67 | 3.76 | 0.03 | 0.80% | 1,114,642 |
| Jan 3, 2025 | 3.45 | 3.76 | 3.42 | 3.73 | 0.31 | 9.06% | 1,032,703 |
| Jan 2, 2025 | 3.45 | 3.66 | 3.41 | 3.42 | -0.08 | -2.29% | 1,469,300 |
| Dec 31, 2024 | 3.52 | 3.59 | 3.43 | 3.50 | -0.02 | -0.57% | 798,700 |
| Dec 30, 2024 | 3.64 | 3.74 | 3.48 | 3.52 | -0.21 | -5.63% | 892,536 |
| Dec 27, 2024 | 3.73 | 3.76 | 3.58 | 3.73 | -0.04 | -1.06% | 622,300 |
| Dec 26, 2024 | 3.74 | 3.84 | 3.65 | 3.77 | -0.04 | -1.05% | 694,531 |
| Dec 24, 2024 | 3.50 | 3.88 | 3.47 | 3.81 | 0.42 | 12.39% | 1,476,100 |
| Dec 23, 2024 | 3.35 | 3.39 | 3.22 | 3.39 | 0.04 | 1.19% | 533,700 |
| Dec 20, 2024 | 3.28 | 3.39 | 3.11 | 3.35 | 0.06 | 1.82% | 1,762,329 |
| Dec 19, 2024 | 3.28 | 3.37 | 3.23 | 3.29 | -0.02 | -0.60% | 627,526 |
| Dec 18, 2024 | 3.40 | 3.67 | 3.26 | 3.31 | -0.09 | -2.65% | 1,529,414 |
| Dec 17, 2024 | 3.40 | 3.56 | 3.33 | 3.40 | -0.05 | -1.45% | 1,626,811 |
| Dec 16, 2024 | 3.66 | 3.82 | 3.26 | 3.45 | -0.29 | -7.75% | 2,696,500 |
| Dec 13, 2024 | 3.71 | 3.78 | 3.63 | 3.74 | 0.01 | 0.27% | 620,000 |
| Dec 12, 2024 | 3.83 | 3.90 | 3.62 | 3.73 | -0.12 | -3.12% | 646,100 |
| Dec 11, 2024 | 3.86 | 3.92 | 3.79 | 3.85 | -0.01 | -0.26% | 649,800 |
| Dec 10, 2024 | 3.82 | 3.93 | 3.75 | 3.86 | 0.06 | 1.58% | 528,509 |
| Dec 9, 2024 | 3.94 | 3.94 | 3.70 | 3.80 | 0.03 | 0.80% | 613,000 |
| Dec 6, 2024 | 3.70 | 3.83 | 3.61 | 3.77 | 0.30 | 8.65% | 787,100 |
| Dec 5, 2024 | 3.56 | 3.58 | 3.41 | 3.47 | -0.09 | -2.53% | 693,007 |
| Dec 4, 2024 | 3.51 | 3.62 | 3.50 | 3.56 | 0.01 | 0.28% | 608,500 |
| Dec 3, 2024 | 3.62 | 3.62 | 3.52 | 3.55 | -0.08 | -2.20% | 541,113 |
| Dec 2, 2024 | 3.60 | 3.72 | 3.58 | 3.63 | 0.02 | 0.55% | 1,077,777 |
| Nov 29, 2024 | 3.56 | 3.64 | 3.51 | 3.61 | 0.05 | 1.40% | 493,200 |
| Nov 27, 2024 | 3.44 | 3.59 | 3.39 | 3.56 | 0.16 | 4.71% | 575,120 |
| Nov 26, 2024 | 3.38 | 3.46 | 3.32 | 3.40 | 0.02 | 0.59% | 745,718 |
| Nov 25, 2024 | 3.72 | 3.82 | 3.36 | 3.38 | -0.34 | -9.14% | 1,128,900 |
| Nov 22, 2024 | 3.70 | 3.81 | 3.65 | 3.72 | 0.04 | 1.09% | 831,500 |
| Nov 21, 2024 | 3.60 | 3.69 | 3.45 | 3.68 | 0.10 | 2.79% | 864,936 |
| Nov 20, 2024 | 3.47 | 3.59 | 3.40 | 3.58 | 0.09 | 2.58% | 727,444 |
| Nov 19, 2024 | 3.28 | 3.49 | 3.21 | 3.49 | 0.16 | 4.80% | 936,500 |
| Nov 18, 2024 | 3.60 | 3.60 | 3.18 | 3.33 | -0.20 | -5.67% | 1,964,860 |
| Nov 15, 2024 | 3.79 | 3.82 | 3.51 | 3.53 | -0.29 | -7.59% | 2,139,401 |
| Nov 14, 2024 | 4.05 | 4.14 | 3.78 | 3.82 | -0.23 | -5.68% | 1,561,909 |
| Nov 13, 2024 | 4.04 | 4.21 | 3.97 | 4.05 | -0.05 | -1.22% | 964,324 |
| Nov 12, 2024 | 4.16 | 4.29 | 4.02 | 4.10 | -0.18 | -4.21% | 973,500 |
| Nov 11, 2024 | 4.29 | 4.39 | 4.23 | 4.28 | 0.02 | 0.47% | 442,400 |
| Nov 8, 2024 | 4.08 | 4.28 | 4.05 | 4.26 | 0.17 | 4.16% | 331,704 |
| Nov 7, 2024 | 4.09 | 4.20 | 4.07 | 4.09 | -0.01 | -0.24% | 538,702 |
| Nov 6, 2024 | 4.15 | 4.21 | 4.07 | 4.10 | 0.00 | 0.00% | 399,800 |
| Nov 5, 2024 | 4.00 | 4.10 | 3.98 | 4.10 | 0.09 | 2.24% | 346,900 |
| Nov 4, 2024 | 4.24 | 4.24 | 4.01 | 4.01 | -0.27 | -6.31% | 770,963 |
| Nov 1, 2024 | 4.23 | 4.32 | 4.20 | 4.28 | 0.07 | 1.66% | 478,600 |
| Oct 31, 2024 | 4.24 | 4.29 | 4.15 | 4.21 | -0.04 | -0.94% | 638,200 |