Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	2.26	2.32	2.22	2.28	2.28	1.79%	557,008
May 21, 2025	2.27	2.33	2.22	2.24	2.24	-2.61%	972,131
May 20, 2025	2.29	2.33	2.22	2.30	2.30	0.44%	1,056,462
May 19, 2025	2.23	2.29	2.19	2.29	2.29	2.23%	1,183,475
May 16, 2025	2.18	2.27	2.12	2.24	2.24	2.75%	915,695
May 15, 2025	2.30	2.30	2.15	2.18	2.18	-5.63%	951,326
May 14, 2025	2.34	2.36	2.22	2.31	2.31	-0.43%	923,165
May 13, 2025	2.50	2.55	2.26	2.32	2.32	-7.20%	1,717,026
May 12, 2025	2.47	2.55	2.42	2.50	2.50	3.73%	1,438,098
May 9, 2025	2.45	2.55	2.38	2.41	2.41	-0.41%	815,944
May 8, 2025	2.40	2.50	2.29	2.42	2.42	1.26%	907,929
May 7, 2025	2.47	2.47	2.28	2.39	2.39	2.58%	1,189,797
May 6, 2025	2.53	2.58	2.33	2.33	2.33	-8.63%	996,423
May 5, 2025	2.63	2.65	2.54	2.55	2.55	-4.49%	624,735
May 2, 2025	2.62	2.75	2.60	2.67	2.67	2.69%	1,349,243
May 1, 2025	2.57	2.65	2.51	2.60	2.60	0.39%	774,738
Apr 30, 2025	2.49	2.60	2.46	2.59	2.59	2.78%	806,173
Apr 29, 2025	2.60	2.65	2.52	2.52	2.52	-3.45%	375,073
Apr 28, 2025	2.53	2.64	2.50	2.61	2.61	4.40%	1,650,734
Apr 25, 2025	2.52	2.56	2.38	2.50	2.50	-1.57%	2,329,797
Apr 24, 2025	2.55	2.58	2.45	2.54	2.54	-0.78%	2,425,525
Apr 23, 2025	2.57	2.59	2.49	2.56	2.56	2.40%	2,611,483
Apr 22, 2025	2.36	2.55	2.33	2.50	2.50	7.30%	2,355,976
Apr 21, 2025	2.30	2.42	2.26	2.33	2.33	1.30%	3,567,308
Apr 17, 2025	2.13	2.34	2.05	2.30	2.30	7.98%	2,258,835
Apr 16, 2025	1.98	2.16	1.95	2.13	2.13	6.50%	1,625,024
Apr 15, 2025	1.89	2.01	1.89	2.00	2.00	5.26%	971,891
Apr 14, 2025	1.96	1.98	1.84	1.90	1.90	-2.56%	1,957,724
Apr 11, 2025	1.84	1.98	1.78	1.95	1.95	6.56%	1,152,461
Apr 10, 2025	1.91	1.91	1.71	1.83	1.83	-3.68%	1,050,906
Apr 9, 2025	1.70	1.94	1.58	1.90	1.90	7.95%	3,505,118
Apr 8, 2025	1.95	1.99	1.70	1.76	1.76	-3.83%	3,305,548
Apr 7, 2025	1.90	2.00	1.72	1.83	1.83	-8.04%	2,778,924
Apr 4, 2025	2.14	2.17	1.93	1.99	1.99	-9.95%	1,691,734
Apr 3, 2025	2.25	2.33	2.20	2.21	2.21	-6.75%	1,188,376
Apr 2, 2025	2.12	2.37	2.11	2.37	2.37	9.22%	1,573,258
Apr 1, 2025	2.25	2.26	2.11	2.17	2.17	-3.56%	1,450,536
Mar 31, 2025	2.26	2.27	2.16	2.25	2.25	-2.17%	1,537,162
Mar 28, 2025	2.41	2.48	2.28	2.30	2.30	-4.56%	868,066
Mar 27, 2025	2.70	2.73	2.40	2.41	2.41	1.69%	2,738,087
Mar 26, 2025	2.35	2.37	2.23	2.37	2.37	0.85%	1,677,698
Mar 25, 2025	2.40	2.44	2.33	2.35	2.35	-5.62%	687,556
Mar 24, 2025	2.42	2.53	2.38	2.49	2.49	4.62%	724,211
Mar 21, 2025	2.54	2.57	2.38	2.38	2.38	-7.03%	1,043,866
Mar 20, 2025	2.55	2.63	2.55	2.56	2.56	-0.78%	702,700
Mar 19, 2025	2.55	2.61	2.52	2.58	2.58	1.98%	656,536
Mar 18, 2025	2.61	2.61	2.49	2.53	2.53	-3.80%	624,872
Mar 17, 2025	2.62	2.66	2.55	2.63	2.63	0.38%	590,352
Mar 14, 2025	2.52	2.66	2.51	2.62	2.62	4.80%	682,090
Mar 13, 2025	2.55	2.58	2.47	2.50	2.50	-1.57%	746,242