Mereo BioPharma Group plc (MREO)
NASDAQ: MREO · Real-Time Price · USD
4.010
-0.270 (-6.31%)
At close: Nov 4, 2024, 4:00 PM
4.100
+0.090 (2.24%)
Pre-market: Nov 5, 2024, 8:10 AM EST
Mereo BioPharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | -6.31% | 770,963 |
| Nov 1, 2024 | 4.23 | 4.32 | 4.20 | 4.28 | 4.28 | 1.66% | 478,563 |
| Oct 31, 2024 | 4.24 | 4.29 | 4.15 | 4.21 | 4.21 | -0.94% | 638,175 |
| Oct 30, 2024 | 4.18 | 4.31 | 4.13 | 4.25 | 4.25 | 0.95% | 482,565 |
| Oct 29, 2024 | 4.19 | 4.25 | 4.14 | 4.21 | 4.21 | 0.24% | 481,253 |
| Oct 28, 2024 | 4.25 | 4.33 | 4.15 | 4.20 | 4.20 | -1.41% | 497,090 |
| Oct 25, 2024 | 4.33 | 4.42 | 4.25 | 4.26 | 4.26 | -2.07% | 405,230 |
| Oct 24, 2024 | 4.27 | 4.35 | 4.19 | 4.35 | 4.35 | 2.35% | 595,363 |
| Oct 23, 2024 | 4.31 | 4.33 | 4.05 | 4.25 | 4.25 | -2.75% | 706,192 |
| Oct 22, 2024 | 4.50 | 4.60 | 4.32 | 4.37 | 4.37 | -3.53% | 623,431 |
| Oct 21, 2024 | 4.61 | 4.72 | 4.37 | 4.53 | 4.53 | -1.95% | 436,677 |
| Oct 18, 2024 | 4.53 | 4.64 | 4.49 | 4.62 | 4.62 | 1.32% | 405,101 |
| Oct 17, 2024 | 4.51 | 4.64 | 4.42 | 4.56 | 4.56 | 1.11% | 751,326 |
| Oct 16, 2024 | 4.59 | 4.60 | 4.46 | 4.51 | 4.51 | -0.66% | 514,450 |
| Oct 15, 2024 | 4.43 | 4.55 | 4.34 | 4.54 | 4.54 | 1.57% | 443,785 |
| Oct 14, 2024 | 4.29 | 4.49 | 4.20 | 4.47 | 4.47 | 3.00% | 683,800 |
| Oct 11, 2024 | 4.10 | 4.34 | 4.07 | 4.34 | 4.34 | 5.34% | 552,383 |
| Oct 10, 2024 | 4.10 | 4.20 | 4.07 | 4.12 | 4.12 | -0.48% | 389,866 |
| Oct 9, 2024 | 4.15 | 4.23 | 4.09 | 4.14 | 4.14 | -0.48% | 457,018 |
| Oct 8, 2024 | 4.28 | 4.28 | 4.14 | 4.16 | 4.16 | -2.12% | 665,585 |
| Oct 7, 2024 | 4.39 | 4.40 | 4.19 | 4.25 | 4.25 | -3.41% | 548,090 |
| Oct 4, 2024 | 4.40 | 4.50 | 4.32 | 4.40 | 4.40 | - | 889,513 |
| Oct 3, 2024 | 4.30 | 4.45 | 4.24 | 4.40 | 4.40 | 2.56% | 926,326 |
| Oct 2, 2024 | 4.14 | 4.30 | 4.12 | 4.29 | 4.29 | 2.88% | 846,833 |
| Oct 1, 2024 | 4.15 | 4.18 | 3.94 | 4.17 | 4.17 | 1.46% | 1,164,631 |
| Sep 30, 2024 | 4.16 | 4.20 | 4.00 | 4.11 | 4.11 | -0.72% | 594,070 |
| Sep 27, 2024 | 4.12 | 4.19 | 4.09 | 4.14 | 4.14 | 0.98% | 564,088 |
| Sep 26, 2024 | 4.01 | 4.22 | 4.00 | 4.10 | 4.10 | 2.50% | 624,386 |
| Sep 25, 2024 | 4.06 | 4.10 | 3.95 | 4.00 | 4.00 | -1.23% | 452,177 |
| Sep 24, 2024 | 4.09 | 4.11 | 3.98 | 4.05 | 4.05 | -0.98% | 531,043 |
| Sep 23, 2024 | 4.24 | 4.24 | 4.05 | 4.09 | 4.09 | -3.76% | 541,066 |
| Sep 20, 2024 | 4.29 | 4.34 | 4.18 | 4.25 | 4.25 | -0.70% | 465,175 |
| Sep 19, 2024 | 4.31 | 4.44 | 4.24 | 4.28 | 4.28 | 1.42% | 720,783 |
| Sep 18, 2024 | 4.12 | 4.31 | 4.02 | 4.22 | 4.22 | 6.84% | 1,565,995 |
| Sep 17, 2024 | 4.50 | 4.54 | 3.88 | 3.95 | 3.95 | -12.22% | 2,807,274 |
| Sep 16, 2024 | 4.26 | 4.55 | 4.21 | 4.50 | 4.50 | 5.14% | 806,125 |
| Sep 13, 2024 | 4.43 | 4.43 | 4.01 | 4.28 | 4.28 | -2.51% | 1,379,174 |
| Sep 12, 2024 | 4.67 | 4.67 | 4.37 | 4.39 | 4.39 | -5.79% | 613,025 |
| Sep 11, 2024 | 4.64 | 4.71 | 4.56 | 4.66 | 4.66 | -0.64% | 514,314 |
| Sep 10, 2024 | 4.54 | 4.72 | 4.52 | 4.69 | 4.69 | 4.45% | 516,394 |
| Sep 9, 2024 | 4.37 | 4.51 | 4.33 | 4.49 | 4.49 | 3.94% | 638,810 |
| Sep 6, 2024 | 4.45 | 4.49 | 4.25 | 4.32 | 4.32 | -2.48% | 927,119 |
| Sep 5, 2024 | 4.33 | 4.48 | 4.30 | 4.43 | 4.43 | 1.84% | 536,367 |
| Sep 4, 2024 | 4.42 | 4.50 | 4.35 | 4.35 | 4.35 | -1.81% | 368,290 |
| Sep 3, 2024 | 4.70 | 4.80 | 4.40 | 4.43 | 4.43 | -5.54% | 882,962 |
| Aug 30, 2024 | 4.60 | 4.71 | 4.55 | 4.69 | 4.69 | 2.40% | 523,163 |
| Aug 29, 2024 | 4.70 | 4.84 | 4.57 | 4.58 | 4.58 | -1.93% | 709,417 |
| Aug 28, 2024 | 4.78 | 4.78 | 4.65 | 4.67 | 4.67 | -2.71% | 528,978 |
| Aug 27, 2024 | 4.89 | 4.89 | 4.68 | 4.80 | 4.80 | -1.44% | 775,534 |
| Aug 26, 2024 | 4.90 | 4.95 | 4.74 | 4.87 | 4.87 | 0.83% | 621,227 |
| Aug 23, 2024 | 4.62 | 5.02 | 4.60 | 4.83 | 4.83 | 7.10% | 1,896,113 |
| Aug 22, 2024 | 4.50 | 4.55 | 4.36 | 4.51 | 4.51 | 0.45% | 1,048,253 |
| Aug 21, 2024 | 4.44 | 4.52 | 4.31 | 4.49 | 4.49 | 1.13% | 532,290 |
| Aug 20, 2024 | 4.47 | 4.52 | 4.23 | 4.44 | 4.44 | -0.67% | 848,703 |
| Aug 19, 2024 | 4.33 | 4.55 | 4.28 | 4.47 | 4.47 | 3.23% | 1,973,156 |
| Aug 16, 2024 | 4.07 | 4.35 | 4.07 | 4.33 | 4.33 | 6.13% | 1,652,988 |
| Aug 15, 2024 | 3.97 | 4.15 | 3.81 | 4.08 | 4.08 | 3.29% | 1,154,079 |
| Aug 14, 2024 | 3.76 | 4.03 | 3.69 | 3.95 | 3.95 | 5.05% | 1,313,670 |
| Aug 13, 2024 | 3.73 | 3.76 | 3.64 | 3.76 | 3.76 | 1.08% | 883,478 |
| Aug 12, 2024 | 3.80 | 3.89 | 3.65 | 3.72 | 3.72 | -1.59% | 444,043 |
| Aug 9, 2024 | 3.82 | 3.89 | 3.77 | 3.78 | 3.78 | -0.79% | 857,988 |
| Aug 8, 2024 | 3.67 | 3.84 | 3.57 | 3.81 | 3.81 | 4.10% | 704,885 |
| Aug 7, 2024 | 3.90 | 3.90 | 3.61 | 3.66 | 3.66 | -4.44% | 952,845 |
| Aug 6, 2024 | 3.85 | 3.95 | 3.76 | 3.83 | 3.83 | -1.79% | 730,705 |
| Aug 5, 2024 | 3.49 | 3.92 | 3.35 | 3.90 | 3.90 | 0.78% | 1,488,845 |
| Aug 2, 2024 | 3.85 | 3.96 | 3.81 | 3.87 | 3.87 | -2.76% | 1,213,701 |
| Aug 1, 2024 | 4.06 | 4.12 | 3.95 | 3.98 | 3.98 | -1.97% | 1,086,000 |
| Jul 31, 2024 | 3.99 | 4.16 | 3.85 | 4.06 | 4.06 | 1.75% | 985,543 |
| Jul 30, 2024 | 4.16 | 4.29 | 3.95 | 3.99 | 3.99 | -3.62% | 1,259,632 |
| Jul 29, 2024 | 4.17 | 4.42 | 4.11 | 4.14 | 4.14 | -0.36% | 1,216,507 |
| Jul 26, 2024 | 4.16 | 4.19 | 3.96 | 4.16 | 4.16 | 1.84% | 469,126 |
| Jul 25, 2024 | 3.93 | 4.27 | 3.90 | 4.08 | 4.08 | 3.29% | 1,623,028 |
| Jul 24, 2024 | 4.13 | 4.20 | 3.94 | 3.95 | 3.95 | -4.36% | 713,316 |
| Jul 23, 2024 | 3.97 | 4.13 | 3.93 | 4.13 | 4.13 | 3.77% | 734,922 |
| Jul 22, 2024 | 3.86 | 4.00 | 3.76 | 3.98 | 3.98 | 2.58% | 827,377 |
| Jul 19, 2024 | 3.82 | 3.92 | 3.78 | 3.88 | 3.88 | - | 784,708 |
| Jul 18, 2024 | 3.92 | 3.94 | 3.80 | 3.88 | 3.88 | -0.26% | 614,617 |
| Jul 17, 2024 | 4.00 | 4.07 | 3.82 | 3.89 | 3.89 | -4.89% | 767,260 |
| Jul 16, 2024 | 4.20 | 4.20 | 3.97 | 4.09 | 4.09 | -1.45% | 804,444 |
| Jul 15, 2024 | 4.18 | 4.34 | 4.08 | 4.15 | 4.15 | - | 910,523 |
| Jul 12, 2024 | 3.92 | 4.17 | 3.85 | 4.15 | 4.15 | 6.68% | 1,056,016 |
| Jul 11, 2024 | 3.79 | 4.00 | 3.73 | 3.89 | 3.89 | 3.18% | 1,298,286 |
| Jul 10, 2024 | 3.83 | 3.95 | 3.72 | 3.77 | 3.77 | -2.08% | 525,527 |
| Jul 9, 2024 | 3.67 | 3.86 | 3.57 | 3.85 | 3.85 | 4.90% | 996,924 |
| Jul 8, 2024 | 3.63 | 3.69 | 3.53 | 3.67 | 3.67 | 1.10% | 691,969 |
| Jul 5, 2024 | 3.57 | 3.66 | 3.52 | 3.63 | 3.63 | 1.11% | 701,514 |
| Jul 3, 2024 | 3.40 | 3.61 | 3.37 | 3.59 | 3.59 | 4.06% | 298,573 |
| Jul 2, 2024 | 3.61 | 3.76 | 3.44 | 3.45 | 3.45 | -4.96% | 930,715 |
| Jul 1, 2024 | 3.51 | 3.66 | 3.46 | 3.63 | 3.63 | 0.83% | 1,098,149 |
| Jun 28, 2024 | 3.47 | 3.61 | 3.40 | 3.60 | 3.60 | 3.45% | 1,278,950 |
| Jun 27, 2024 | 3.49 | 3.55 | 3.40 | 3.48 | 3.48 | -0.29% | 868,010 |
| Jun 26, 2024 | 3.51 | 3.64 | 3.26 | 3.49 | 3.49 | -0.29% | 2,361,475 |
| Jun 25, 2024 | 3.76 | 3.81 | 3.47 | 3.50 | 3.50 | -6.91% | 1,687,106 |
| Jun 24, 2024 | 4.00 | 4.05 | 3.70 | 3.76 | 3.76 | -5.53% | 749,152 |
| Jun 21, 2024 | 3.86 | 4.00 | 3.72 | 3.98 | 3.98 | 2.31% | 1,126,410 |
| Jun 20, 2024 | 4.02 | 4.08 | 3.83 | 3.89 | 3.89 | -2.26% | 986,165 |
| Jun 18, 2024 | 4.29 | 4.29 | 3.92 | 3.98 | 3.98 | -6.35% | 1,743,425 |
| Jun 17, 2024 | 4.41 | 4.50 | 4.16 | 4.25 | 4.25 | - | 2,379,757 |
| Jun 14, 2024 | 4.00 | 4.41 | 3.99 | 4.25 | 4.25 | 6.52% | 5,852,128 |
| Jun 13, 2024 | 3.98 | 4.20 | 3.88 | 3.99 | 3.99 | 4.18% | 2,628,971 |