Dark

MREO
Mereo BioPharma Group plc
stock NASDAQ ADR

Market Open

Mar 17, 2026 11:23:37 AM EDT

0.3800USD-3.710%(-0.0148)679,907

0.3800Bid 0.3900Ask 0.0100Spread

Pre-market

Mar 17, 2026 9:20:30 AM EDT

0.3909USD-2.006%(-0.0080)63,482

After-hours

Mar 16, 2026 4:08:30 PM EDT

0.3999USD-0.671%(-0.0027)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-17	0.39000	0.39000	0.380000	0.3800	-4.738%	679,907	0.000%
2026-03-16	0.38700	0.40360	0.387000	0.3989	+3.342%	1,012,130	-4.738%
2026-03-13	0.38490	0.41640	0.382700	0.3860	-0.233%	1,485,381	-1.554%
2026-03-12	0.39000	0.40570	0.382100	0.3869	-3.033%	835,788	-1.783%
2026-03-11	0.39000	0.40980	0.389800	0.3990	-0.175%	1,379,548	-4.762%
2026-03-10	0.38950	0.40980	0.389500	0.3997	+2.068%	829,974	-4.929%
2026-03-09	0.37280	0.40550	0.372800	0.3916	-0.634%	885,314	-2.962%
2026-03-06	0.39000	0.40210	0.380000	0.3941	+0.793%	815,309	-3.578%
2026-03-05	0.41000	0.41580	0.390000	0.3910	-5.578%	1,054,702	-2.813%
2026-03-04	0.39330	0.41990	0.390100	0.4141	+1.000%	1,635,142	-8.235%
2026-03-03	0.38305	0.41000	0.375000	0.4100	+3.145%	2,274,826	-7.317%
2026-03-02	0.35020	0.40560	0.350200	0.3975	+7.258%	3,335,776	-4.403%
2026-02-27	0.38000	0.38000	0.355000	0.3706	-3.990%	1,810,643	+2.536%
2026-02-26	0.38500	0.38600	0.362200	0.3860	-2.030%	2,290,526	-1.554%
2026-02-25	0.39550	0.41990	0.381000	0.3940	-0.930%	2,404,246	-3.553%
2026-02-24	0.39740	0.40920	0.392800	0.3977	-1.217%	1,161,992	-4.451%
2026-02-23	0.40890	0.42360	0.394200	0.4026	-5.025%	2,229,870	-5.614%
2026-02-20	0.43560	0.45430	0.413600	0.4239	-1.875%	2,452,914	-10.356%
2026-02-19	0.42210	0.45000	0.408600	0.4320	+2.613%	2,682,240	-12.037%
2026-02-18	0.41000	0.44900	0.402200	0.4210	+1.275%	3,014,033	-9.739%
2026-02-17	0.37370	0.43650	0.350000	0.4157	+11.777%	6,324,711	-8.588%
2026-02-13	0.39000	0.40300	0.371900	0.3719	-4.322%	1,875,072	+2.178%
2026-02-12	0.40000	0.40000	0.355100	0.3887	-1.620%	3,043,063	-2.238%
2026-02-11	0.41300	0.41850	0.382600	0.3951	-3.634%	1,671,210	-3.822%
2026-02-10	0.38710	0.43730	0.387000	0.4100	+5.670%	2,641,253	-7.317%
2026-02-09	0.40500	0.40660	0.363900	0.3880	-8.598%	5,256,742	-2.062%
2026-02-06	0.37250	0.42800	0.370000	0.4245	+13.200%	4,389,131	-10.483%
2026-02-05	0.40000	0.42590	0.373100	0.3750	-8.537%	3,756,776	+1.333%
2026-02-04	0.42100	0.43760	0.391100	0.4100	-2.728%	4,742,879	-7.317%
2026-02-03	0.45060	0.46500	0.416600	0.4215	-2.543%	3,868,122	-9.846%
2026-02-02	0.44160	0.46880	0.410000	0.4325	-1.705%	5,067,395	-12.139%
2026-01-30	0.44000	0.49490	0.425000	0.4400	0.000%	7,443,928	-13.636%
2026-01-29	0.45000	0.45850	0.420000	0.4400	-2.004%	3,906,973	-13.636%
2026-01-28	0.47680	0.48000	0.440701	0.4490	-4.853%	6,424,586	-15.367%
2026-01-27	0.49015	0.49820	0.460300	0.4719	-4.105%	7,661,911	-19.474%
2026-01-26	0.52000	0.52010	0.477100	0.4921	-6.640%	7,866,561	-22.780%
2026-01-23	0.54600	0.55000	0.520300	0.5271	-0.958%	5,905,042	-27.907%
2026-01-22	0.51800	0.55490	0.475300	0.5322	+0.415%	9,555,568	-28.598%
2026-01-21	0.55500	0.56450	0.500000	0.5300	-6.211%	12,527,438	-28.302%
2026-01-20	0.62570	0.62890	0.550100	0.5651	-11.703%	11,662,161	-32.755%
2026-01-16	0.71000	0.71000	0.603300	0.6400	-4.549%	14,336,355	-40.625%
2026-01-15	0.66375	0.73780	0.620000	0.6705	-6.433%	16,753,924	-43.326%
2026-01-14	0.73170	0.78000	0.682400	0.7166	+8.576%	28,698,888	-46.972%
2026-01-13	0.54630	0.68650	0.510000	0.6600	+16.341%	38,733,319	-42.424%
2026-01-12	0.56600	0.68000	0.519300	0.5673	+14.745%	53,333,966	-33.016%
2026-01-09	0.38310	0.49800	0.382500	0.4944	+28.616%	44,756,230	-23.139%
2026-01-08	0.40800	0.41800	0.351100	0.3844	-8.867%	21,976,800	-1.145%
2026-01-07	0.41180	0.43520	0.381100	0.4218	+11.293%	20,628,347	-9.910%
2026-01-06	0.45000	0.50730	0.369100	0.3790	-21.140%	40,681,050	+0.264%
2026-01-05	0.56350	0.59000	0.452900	0.4806	-5.839%	39,402,611	-20.932%
2026-01-02	0.44240	0.51040	0.410000	0.5104	+22.486%	58,242,937	-25.549%
2025-12-31	0.37010	0.41820	0.333000	0.4167	+12.470%	46,210,638	-8.807%
2025-12-30	0.30120	0.37460	0.266500	0.3705	+29.818%	78,669,894	+2.564%
2025-12-29	0.25000	0.30489	0.200000	0.2854	-87.645%	241,447,142	+33.146%
2025-12-26	2.27000	2.34000	2.265000	2.3100	+0.435%	871,093	-83.550%
2025-12-24	2.26000	2.33000	2.230000	2.3000	+0.437%	1,011,441	-83.478%
2025-12-23	2.29000	2.33000	2.215000	2.2900	0.000%	2,075,004	-83.406%
2025-12-22	2.09000	2.35500	2.070000	2.2900	+14.500%	4,319,675	-83.406%
2025-12-19	2.00000	2.12000	1.970000	2.0000	+4.167%	2,584,947	-81.000%
2025-12-18	1.94000	2.02000	1.900000	1.9200	0.000%	2,756,835	-80.208%
2025-12-17	2.10000	2.12990	1.885000	1.9200	-8.571%	3,047,579	-80.208%
2025-12-16	2.18000	2.18990	2.100000	2.1000	-4.110%	1,898,898	-81.905%
2025-12-15	2.27000	2.27000	2.125000	2.1900	+0.922%	1,308,313	-82.648%
2025-12-12	2.21000	2.31000	2.170000	2.1700	-3.556%	2,212,567	-82.488%
2025-12-11	2.31000	2.37000	2.245000	2.2500	-2.597%	2,116,403	-83.111%
2025-12-10	2.18000	2.33000	2.130100	2.3100	+5.963%	2,582,957	-83.550%
2025-12-09	2.10000	2.21000	2.070000	2.1800	+2.347%	2,550,789	-82.569%
2025-12-08	2.10000	2.22800	2.015000	2.1300	+3.398%	2,794,748	-82.160%
2025-12-05	2.04000	2.10000	2.020000	2.0600	+0.980%	1,635,075	-81.553%
2025-12-04	1.94000	2.06000	1.900000	2.0400	+4.082%	2,430,080	-81.373%
2025-12-03	1.80000	2.18000	1.740000	1.9600	+12.000%	11,642,082	-80.612%
2025-12-02	1.85000	1.85000	1.750000	1.7500	-4.891%	1,098,791	-78.286%
2025-12-01	1.86000	1.86000	1.760000	1.8400	-1.604%	2,008,507	-79.348%
2025-11-28	1.85000	1.89000	1.810000	1.8700	+1.630%	602,219	-79.679%
2025-11-26	1.82000	1.87000	1.770000	1.8400	+2.793%	1,236,450	-79.348%
2025-11-25	1.80000	1.82990	1.750000	1.7900	0.000%	1,469,865	-78.771%
2025-11-24	1.81000	1.87000	1.770000	1.7900	-0.556%	1,446,470	-78.771%
2025-11-21	1.80000	1.82000	1.760000	1.8000	+0.559%	990,124	-78.889%
2025-11-20	1.80000	1.88000	1.750000	1.7900	-1.105%	1,301,273	-78.771%
2025-11-19	1.84000	1.89760	1.795000	1.8100	-0.549%	1,512,869	-79.006%
2025-11-18	1.77000	1.86000	1.750000	1.8200	+2.825%	1,407,945	-79.121%
2025-11-17	1.78000	1.84820	1.755000	1.7700	-0.562%	1,586,754	-78.531%
2025-11-14	1.76000	1.83000	1.756000	1.7800	0.000%	848,022	-78.652%
2025-11-13	1.82000	1.84000	1.760000	1.7800	-3.261%	1,187,535	-78.652%
2025-11-12	1.88000	1.90990	1.805000	1.8400	-1.604%	1,276,659	-79.348%
2025-11-11	1.79000	1.93000	1.779300	1.8700	+5.650%	1,933,991	-79.679%
2025-11-10	1.83000	1.87000	1.760000	1.7700	-1.667%	1,355,510	-78.531%
2025-11-07	1.74000	1.83000	1.650000	1.8000	+2.273%	3,168,017	-78.889%
2025-11-06	1.81000	1.81000	1.740000	1.7600	-2.222%	678,002	-78.409%
2025-11-05	1.79000	1.82000	1.720000	1.8000	+1.124%	1,117,852	-78.889%
2025-11-04	1.83000	1.88000	1.780000	1.7800	-4.301%	1,319,372	-78.652%
2025-11-03	1.92000	1.93000	1.810000	1.8600	-2.105%	1,594,394	-79.570%
2025-10-31	1.90000	1.93000	1.870100	1.9000	+0.529%	689,812	-80.000%
2025-10-30	1.91000	1.95000	1.890000	1.8900	-1.563%	857,811	-79.894%
2025-10-29	2.11000	2.15000	1.910000	1.9200	-8.571%	1,951,591	-80.208%
2025-10-28	1.99000	2.14000	1.980000	2.1000	+5.000%	3,485,574	-81.905%
2025-10-27	2.02000	2.07500	1.985000	2.0000	0.000%	1,438,590	-81.000%
2025-10-24	2.04000	2.06000	1.975000	2.0000	0.000%	1,523,240	-81.000%
2025-10-23	2.10000	2.10000	1.980300	2.0000	-4.306%	1,627,765	-81.000%
2025-10-22	2.14010	2.15000	2.023400	2.0900	-1.878%	2,198,811	-81.818%
2025-10-21	2.24000	2.27000	2.130000	2.1300	-4.911%	1,265,920	-82.160%
2025-10-20	2.07000	2.27860	2.050000	2.2400	+9.268%	2,639,726	-83.036%
2025-10-17	2.00000	2.06000	1.940000	2.0500	+2.500%	1,474,859	-81.463%
2025-10-16	2.03000	2.09000	1.970000	2.0000	-0.990%	783,657	-81.000%
2025-10-15	1.98000	2.04000	1.960000	2.0200	+3.061%	1,275,499	-81.188%
2025-10-14	2.00000	2.01000	1.950000	1.9600	-2.000%	883,847	-80.612%
2025-10-13	2.04570	2.04570	1.950000	2.0000	+2.041%	849,788	-81.000%
2025-10-10	2.10000	2.10660	1.960000	1.9600	-6.667%	1,076,856	-80.612%
2025-10-09	1.97000	2.10000	1.960000	2.1000	+7.143%	1,236,670	-81.905%
2025-10-08	1.97000	1.99000	1.920000	1.9600	+0.513%	1,130,880	-80.612%
2025-10-07	2.00000	2.01970	1.920000	1.9500	-2.985%	1,449,475	-80.513%
2025-10-06	2.04000	2.05000	1.970000	2.0100	-1.471%	990,531	-81.095%
2025-10-03	2.07000	2.12000	1.970000	2.0400	-0.488%	1,426,154	-81.373%
2025-10-02	2.04000	2.09000	1.940000	2.0500	0.000%	4,567,232	-81.463%
2025-10-01	2.06000	2.11000	2.010000	2.0500	-0.485%	1,405,321	-81.463%
2025-09-30	1.96000	2.08000	1.910000	2.0600	+5.102%	1,903,766	-81.553%
2025-09-29	1.95000	1.99000	1.920000	1.9600	+1.031%	1,170,459	-80.612%
2025-09-26	1.77000	1.96000	1.770000	1.9400	+9.605%	1,829,183	-80.412%
2025-09-25	1.80000	1.80270	1.760000	1.7700	-1.667%	430,267	-78.531%
2025-09-24	1.80000	1.84000	1.780000	1.8000	0.000%	577,178	-78.889%
2025-09-23	1.86000	1.88000	1.740000	1.8000	-2.703%	1,197,089	-78.889%
2025-09-22	1.73000	1.88000	1.705000	1.8500	+6.322%	1,378,378	-79.459%
2025-09-19	1.77000	1.78500	1.720000	1.7400	-1.695%	606,132	-78.161%
2025-09-18	1.77000	1.79000	1.720000	1.7700	+2.312%	1,355,702	-78.531%
2025-09-17	1.77000	1.80000	1.710000	1.7300	-1.705%	965,088	-78.035%
2025-09-16	1.76000	1.78730	1.750000	1.7600	0.000%	575,296	-78.409%
2025-09-15	1.82000	1.84930	1.750000	1.7600	-4.865%	1,289,717	-78.409%
2025-09-12	1.82000	1.88000	1.810000	1.8500	+1.648%	766,594	-79.459%
2025-09-11	1.78000	1.83000	1.775000	1.8200	+2.247%	908,953	-79.121%
2025-09-10	1.80000	1.81000	1.760000	1.7800	-2.198%	982,591	-78.652%
2025-09-09	1.82000	1.82000	1.750000	1.8200	+1.676%	865,265	-79.121%
2025-09-08	1.79000	1.83000	1.750000	1.7900	+1.130%	1,266,550	-78.771%
2025-09-05	1.75000	1.80000	1.720100	1.7700	+2.312%	1,012,532	-78.531%
2025-09-04	1.73000	1.74000	1.675000	1.7300	0.000%	641,892	-78.035%
2025-09-03	1.78990	1.83000	1.715000	1.7300	-2.260%	1,279,156	-78.035%
2025-09-02	1.74000	1.79000	1.710000	1.7700	+3.509%	1,093,905	-78.531%
2025-08-29	1.75000	1.77000	1.660000	1.7100	-2.286%	696,128	-77.778%
2025-08-28	1.77000	1.80000	1.730000	1.7500	-0.568%	545,908	-78.286%
2025-08-27	1.75000	1.80000	1.735000	1.7600	0.000%	576,998	-78.409%
2025-08-26	1.75000	1.77990	1.740000	1.7600	+1.149%	489,430	-78.409%
2025-08-25	1.74000	1.82000	1.740000	1.7400	+2.353%	1,831,000	-78.161%
2025-08-22	1.67000	1.75000	1.660000	1.7000	+3.030%	1,524,653	-77.647%
2025-08-21	1.61000	1.66000	1.610000	1.6500	+1.227%	512,499	-76.970%
2025-08-20	1.63000	1.64940	1.600000	1.6300	-0.610%	987,617	-76.687%
2025-08-19	1.66000	1.68500	1.600000	1.6400	-2.381%	1,043,280	-76.829%
2025-08-18	1.74000	1.75000	1.675000	1.6800	-3.448%	744,120	-77.381%
2025-08-15	1.72000	1.75000	1.670000	1.7400	+1.754%	942,539	-78.161%
2025-08-14	1.69000	1.72260	1.640000	1.7100	-1.156%	902,240	-77.778%
2025-08-13	1.66000	1.78000	1.644100	1.7300	+4.217%	1,635,588	-78.035%
2025-08-12	1.49500	1.68000	1.470000	1.6600	+9.211%	4,625,902	-77.108%
2025-08-11	1.55000	1.58000	1.510000	1.5200	-0.654%	1,822,899	-75.000%
2025-08-08	1.56000	1.58780	1.520000	1.5300	-3.165%	1,475,442	-75.163%
2025-08-07	1.60000	1.65000	1.560000	1.5800	-0.629%	1,339,441	-75.949%
2025-08-06	1.63000	1.64000	1.570900	1.5900	-2.454%	1,560,097	-76.101%
2025-08-05	1.66000	1.70000	1.630000	1.6300	-1.807%	1,067,695	-76.687%
2025-08-04	1.67000	1.70000	1.640000	1.6600	0.000%	1,478,580	-77.108%
2025-08-01	1.68000	1.71000	1.650000	1.6600	-1.775%	1,035,384	-77.108%
2025-07-31	1.74000	1.76000	1.680000	1.6900	-2.874%	930,679	-77.515%
2025-07-30	1.75000	1.77000	1.710000	1.7400	+1.754%	1,233,008	-78.161%
2025-07-29	1.78000	1.78000	1.710000	1.7100	-2.841%	1,276,943	-77.778%
2025-07-28	1.77000	1.82910	1.750000	1.7600	0.000%	1,196,288	-78.409%
2025-07-25	1.75000	1.80000	1.710000	1.7600	+1.149%	1,363,469	-78.409%
2025-07-24	1.85000	1.86990	1.740000	1.7400	-6.702%	1,885,559	-78.161%
2025-07-23	1.78000	1.89000	1.740000	1.8650	+5.966%	2,807,707	-79.625%
2025-07-22	1.70000	1.77500	1.700000	1.7600	+2.924%	2,483,878	-78.409%
2025-07-21	1.76000	1.79430	1.650000	1.7100	-3.390%	2,987,024	-77.778%
2025-07-18	1.79000	1.87000	1.750000	1.7700	-0.562%	2,372,040	-78.531%
2025-07-17	1.76000	1.81000	1.730000	1.7800	+1.714%	3,411,323	-78.652%
2025-07-16	1.69000	1.77500	1.680000	1.7500	+2.339%	3,270,175	-78.286%
2025-07-15	1.74000	1.74000	1.622000	1.7100	-0.581%	2,681,819	-77.778%
2025-07-14	1.61500	1.72000	1.570000	1.7200	+6.832%	5,701,008	-77.907%
2025-07-11	1.75000	1.75000	1.600000	1.6100	-4.734%	9,529,538	-76.398%
2025-07-10	2.03000	2.05000	1.680000	1.6900	-42.517%	34,863,515	-77.515%
2025-07-09	2.83000	3.05000	2.830000	2.9400	+3.887%	6,187,958	-87.075%
2025-07-08	2.94000	2.95000	2.770000	2.8300	-3.082%	2,098,149	-86.572%
2025-07-07	2.89000	3.05000	2.880000	2.9200	+1.742%	3,055,819	-86.986%
2025-07-03	2.85000	2.89000	2.780000	2.8700	0.000%	799,203	-86.760%
2025-07-02	2.76000	2.94000	2.713700	2.8700	+3.986%	836,652	-86.760%
2025-07-01	2.71000	2.86000	2.660400	2.7600	+1.845%	731,590	-86.232%
2025-06-30	2.68000	2.76000	2.625000	2.7100	+1.880%	723,034	-85.978%
2025-06-27	2.81000	2.81000	2.630000	2.6600	-5.000%	1,058,510	-85.714%
2025-06-26	2.78000	2.82910	2.690000	2.8000	+0.358%	923,563	-86.429%
2025-06-25	2.74000	2.85000	2.680000	2.7900	+2.574%	1,040,195	-86.380%
2025-06-24	2.76000	2.80940	2.600000	2.7200	-0.730%	2,012,072	-86.029%
2025-06-23	2.84000	2.88000	2.720000	2.7400	-3.860%	1,407,868	-86.131%
2025-06-20	2.93000	2.93800	2.765000	2.8500	-0.697%	1,378,950	-86.667%
2025-06-18	2.80000	2.90900	2.780000	2.8700	+2.500%	1,107,079	-86.760%
2025-06-17	2.81000	2.82000	2.745000	2.8000	+1.449%	1,403,219	-86.429%
2025-06-16	2.79000	2.85000	2.730000	2.7600	0.000%	728,746	-86.232%
2025-06-13	2.77000	2.81000	2.720000	2.7600	-0.719%	1,235,452	-86.232%
2025-06-12	2.66000	2.85000	2.610000	2.7800	+4.906%	1,001,234	-86.331%
2025-06-11	2.67000	2.72000	2.635000	2.6500	0.000%	992,062	-85.660%
2025-06-10	2.67000	2.73990	2.645000	2.6500	0.000%	1,310,974	-85.660%
2025-06-09	2.77000	2.77000	2.600000	2.6500	-3.285%	1,670,759	-85.660%
2025-06-06	2.50000	2.78000	2.490000	2.7400	+11.382%	2,194,059	-86.131%
2025-06-05	2.54000	2.61000	2.435300	2.4600	-3.529%	1,012,727	-84.553%
2025-06-04	2.65000	2.71000	2.550000	2.5500	-3.774%	2,891,628	-85.098%
2025-06-03	2.56000	2.68000	2.510000	2.6500	+3.922%	2,148,549	-85.660%
2025-06-02	2.18000	2.56000	2.150000	2.5500	+18.605%	1,573,698	-85.098%
2025-05-30	2.21000	2.22000	2.110000	2.1500	-2.715%	658,257	-82.326%
2025-05-29	2.21000	2.26990	2.190000	2.2100	+0.913%	545,584	-82.805%
2025-05-28	2.19000	2.23000	2.120000	2.1900	+0.459%	714,020	-82.648%
2025-05-27	2.25000	2.34960	2.150000	2.1800	-2.679%	778,260	-82.569%
2025-05-23	2.25000	2.28500	2.200500	2.2400	-1.754%	568,851	-83.036%
2025-05-22	2.26000	2.32000	2.220000	2.2800	+1.786%	557,008	-83.333%
2025-05-21	2.27000	2.33000	2.220000	2.2400	-2.609%	972,131	-83.036%
2025-05-20	2.29000	2.33000	2.220000	2.3000	+0.437%	1,056,462	-83.478%
2025-05-19	2.23000	2.29000	2.185000	2.2900	+2.232%	1,183,475	-83.406%
2025-05-16	2.18000	2.26500	2.120000	2.2400	+2.752%	915,695	-83.036%
2025-05-15	2.30000	2.30000	2.150100	2.1800	-5.628%	951,326	-82.569%
2025-05-14	2.34000	2.35720	2.220000	2.3100	-0.431%	923,165	-83.550%
2025-05-13	2.50000	2.55000	2.260000	2.3200	-7.200%	1,717,026	-83.621%
2025-05-12	2.47000	2.55000	2.420000	2.5000	+3.734%	1,438,098	-84.800%
2025-05-09	2.45000	2.55000	2.381000	2.4100	-0.413%	815,944	-84.232%
2025-05-08	2.40000	2.49500	2.290000	2.4200	+1.255%	907,929	-84.298%
2025-05-07	2.47000	2.47400	2.280000	2.3900	+2.575%	1,189,797	-84.100%
2025-05-06	2.53000	2.57600	2.330000	2.3300	-8.627%	996,423	-83.691%
2025-05-05	2.63000	2.65000	2.535000	2.5500	-4.494%	624,735	-85.098%
2025-05-02	2.62000	2.75000	2.600000	2.6700	+2.692%	1,349,243	-85.768%
2025-05-01	2.57000	2.65000	2.510000	2.6000	+0.386%	774,738	-85.385%
2025-04-30	2.49000	2.60000	2.460000	2.5900	+2.778%	806,173	-85.328%
2025-04-29	2.60000	2.65000	2.520000	2.5200	-3.448%	375,073	-84.921%
2025-04-28	2.53000	2.64000	2.500000	2.6100	+4.400%	1,650,734	-85.441%
2025-04-25	2.52000	2.56000	2.380000	2.5000	-1.575%	2,329,797	-84.800%
2025-04-24	2.55000	2.57590	2.450000	2.5400	-0.781%	2,425,525	-85.039%
2025-04-23	2.57000	2.59000	2.490200	2.5600	+2.400%	2,611,483	-85.156%
2025-04-22	2.36000	2.54970	2.330100	2.5000	+7.296%	2,355,976	-84.800%
2025-04-21	2.30000	2.42000	2.259600	2.3300	+1.304%	3,567,308	-83.691%
2025-04-17	2.13000	2.33500	2.050000	2.3000	+7.981%	2,258,835	-83.478%
2025-04-16	1.98000	2.15500	1.950000	2.1300	+6.500%	1,625,024	-82.160%
2025-04-15	1.89000	2.01000	1.890000	2.0000	+5.263%	971,891	-81.000%
2025-04-14	1.96000	1.98000	1.840100	1.9000	-2.564%	1,957,724	-80.000%
2025-04-11	1.84000	1.98000	1.780100	1.9500	+6.557%	1,152,461	-80.513%
2025-04-10	1.91000	1.91000	1.710000	1.8300	-3.684%	1,050,906	-79.235%
2025-04-09	1.70000	1.94000	1.575000	1.9000	+7.955%	3,505,118	-80.000%
2025-04-08	1.95000	1.99000	1.700000	1.7600	-3.825%	3,305,548	-78.409%
2025-04-07	1.90000	1.99500	1.720000	1.8300	-8.040%	2,778,924	-79.235%
2025-04-04	2.14000	2.17000	1.930000	1.9900	-9.955%	1,691,734	-80.905%
2025-04-03	2.25000	2.33000	2.200000	2.2100	-6.751%	1,188,376	-82.805%
2025-04-02	2.12000	2.37000	2.110000	2.3700	+9.217%	1,573,258	-83.966%
2025-04-01	2.25000	2.26000	2.110000	2.1700	-3.556%	1,450,536	-82.488%
2025-03-31	2.26000	2.27000	2.160000	2.2500	-2.174%	1,537,162	-83.111%
2025-03-28	2.41000	2.47660	2.280100	2.3000	-4.564%	868,066	-83.478%
2025-03-27	2.70000	2.73000	2.400000	2.4100	+1.688%	2,738,087	-84.232%
2025-03-26	2.35000	2.37000	2.224900	2.3700	+0.851%	1,677,598	-83.966%
2025-03-25	2.40000	2.44000	2.330000	2.3500	-5.622%	687,556	-83.830%
2025-03-24	2.42000	2.52500	2.380000	2.4900	+4.622%	723,465	-84.739%
2025-03-21	2.54000	2.57000	2.380000	2.3800	-7.031%	1,043,866	-84.034%
2025-03-20	2.55000	2.63000	2.550000	2.5600	-0.775%	702,700	-85.156%
2025-03-19	2.55000	2.61000	2.520000	2.5800	+1.976%	656,536	-85.271%
2025-03-18	2.61000	2.61000	2.490000	2.5300	-3.802%	624,872	-84.980%
2025-03-17	2.62000	2.65500	2.550000	2.6300	+0.382%	590,352	-85.551%
2025-03-14	2.52000	2.66000	2.510000	2.6200	+4.800%	682,090	-85.496%
2025-03-13	2.55000	2.57500	2.470000	2.5000	-1.575%	742,223	-84.800%
2025-03-12	2.53000	2.58500	2.510000	2.5400	+1.195%	935,439	-85.039%
2025-03-11	2.45000	2.56000	2.385000	2.5100	+2.449%	1,087,048	-84.861%
2025-03-10	2.46000	2.54000	2.390000	2.4500	-1.606%	1,155,347	-84.490%
2025-03-07	2.48000	2.65000	2.450000	2.4900	-0.797%	928,277	-84.739%
2025-03-06	2.50000	2.54500	2.390000	2.5100	-0.791%	3,938,650	-84.861%
2025-03-05	2.48000	2.54500	2.370000	2.5300	+1.606%	2,051,269	-84.980%
2025-03-04	2.30000	2.53500	2.250000	2.4900	+7.328%	1,765,459	-84.739%
2025-03-03	2.41000	2.45000	2.320000	2.3200	-3.333%	1,636,694	-83.621%
2025-02-28	2.45000	2.48000	2.380000	2.4000	-2.041%	2,073,410	-84.167%
2025-02-27	2.44000	2.53500	2.420000	2.4500	0.000%	1,448,171	-84.490%
2025-02-26	2.55000	2.65000	2.370000	2.4500	-2.778%	2,446,670	-84.490%
2025-02-25	2.70000	2.75000	2.475000	2.5200	-6.320%	3,593,486	-84.921%
2025-02-24	2.85000	2.87680	2.690000	2.6900	-5.614%	917,542	-85.874%
2025-02-21	2.87000	2.90000	2.780000	2.8500	-0.697%	815,779	-86.667%
2025-02-20	2.90000	2.92000	2.845000	2.8700	-1.375%	425,768	-86.760%
2025-02-19	2.89000	2.94000	2.820000	2.9100	+0.692%	2,712,249	-86.942%
2025-02-18	2.87000	2.98500	2.850000	2.8900	+0.697%	1,300,589	-86.851%
2025-02-14	2.95000	2.97000	2.840000	2.8700	-0.347%	902,355	-86.760%
2025-02-13	2.87000	2.93000	2.850000	2.8800	-0.690%	450,239	-86.806%
2025-02-12	2.90000	2.94000	2.800000	2.9000	0.000%	799,203	-86.897%
2025-02-11	3.01000	3.03450	2.900000	2.9000	-3.974%	488,145	-86.897%
2025-02-10	3.11000	3.16600	2.995000	3.0200	-2.894%	310,102	-87.417%
2025-02-07	3.08000	3.12000	3.025000	3.1100	+0.323%	916,664	-87.781%
2025-02-06	3.21000	3.21000	3.070000	3.1000	-3.427%	963,694	-87.742%
2025-02-05	3.16000	3.25500	3.130000	3.2100	+1.582%	538,496	-88.162%
2025-02-04	2.99000	3.17500	2.979100	3.1600	+5.686%	944,308	-87.975%
2025-02-03	2.93000	3.02000	2.850000	2.9900	-0.664%	710,780	-87.291%
2025-01-31	2.95000	3.06000	2.950000	3.0100	+2.730%	1,044,101	-87.375%
2025-01-30	2.90000	2.97000	2.825000	2.9300	0.000%	629,367	-87.031%
2025-01-29	2.85000	3.02000	2.842500	2.9300	+2.091%	721,429	-87.031%
2025-01-28	2.91000	2.93500	2.815000	2.8700	-1.712%	731,222	-86.760%
2025-01-27	2.86000	2.96500	2.820000	2.9200	+0.344%	1,183,022	-86.986%
2025-01-24	3.10000	3.14000	2.860000	2.9100	-6.129%	1,050,954	-86.942%
2025-01-23	2.90000	3.11000	2.840000	3.1000	+6.164%	1,517,220	-87.742%
2025-01-22	3.02000	3.05000	2.870000	2.9200	-2.341%	2,238,280	-86.986%
2025-01-21	2.86000	3.04000	2.860000	2.9900	+4.545%	992,489	-87.291%
2025-01-17	2.89000	2.93000	2.800000	2.8600	-1.379%	1,167,108	-86.713%
2025-01-16	3.03000	3.03450	2.834900	2.9000	-4.290%	1,920,768	-86.897%
2025-01-15	3.07000	3.17000	2.970000	3.0300	-0.980%	1,124,560	-87.459%
2025-01-14	3.39000	3.39000	2.910000	3.0600	-8.383%	2,320,245	-87.582%
2025-01-13	3.30000	3.34990	3.050000	3.3400	-5.915%	2,550,443	-88.623%
2025-01-10	3.73000	3.75500	3.420000	3.5500	-5.585%	2,041,568	-89.296%
2025-01-08	3.76000	3.84000	3.680000	3.7600	0.000%	727,399	-89.894%
2025-01-07	3.75000	3.79000	3.675000	3.7600	0.000%	599,412	-89.894%
2025-01-06	3.80000	3.83000	3.670000	3.7600	+0.804%	1,114,642	-89.894%
2025-01-03	3.45000	3.75500	3.420000	3.7300	+9.064%	1,032,703	-89.812%
2025-01-02	3.45000	3.66000	3.410000	3.4200	-2.286%	1,469,297	-88.889%
2024-12-31	3.52000	3.59000	3.430000	3.5000	-0.568%	798,697	-89.143%
2024-12-30	3.64000	3.74000	3.475000	3.5200	-5.630%	890,905	-89.205%
2024-12-27	3.73000	3.76000	3.580000	3.7300	-1.061%	622,277	-89.812%
2024-12-26	3.74000	3.84000	3.650000	3.7700	-1.050%	694,531	-89.920%
2024-12-24	3.50000	3.88000	3.470000	3.8100	+12.389%	1,476,051	-90.026%
2024-12-23	3.35000	3.39000	3.220000	3.3900	+1.194%	533,686	-88.791%
2024-12-20	3.28000	3.39000	3.110000	3.3500	+1.824%	1,762,229	-88.657%
2024-12-19	3.28000	3.37000	3.230100	3.2900	-0.604%	627,526	-88.450%
2024-12-18	3.40000	3.66990	3.260000	3.3100	-2.647%	1,529,119	-88.520%
2024-12-17	3.40000	3.56000	3.330000	3.4000	-1.449%	1,626,811	-88.824%
2024-12-16	3.66000	3.82000	3.260000	3.4500	-7.754%	2,696,451	-88.986%
2024-12-13	3.71000	3.78000	3.630000	3.7400	+0.268%	619,994	-89.840%
2024-12-12	3.83000	3.90000	3.620000	3.7300	-3.117%	645,992	-89.812%
2024-12-11	3.86000	3.92000	3.790100	3.8500	-0.259%	649,691	-90.130%
2024-12-10	3.82000	3.93000	3.750000	3.8600	+1.579%	528,509	-90.155%
2024-12-09	3.94000	3.94000	3.700000	3.8000	+0.796%	612,892	-90.000%
2024-12-06	3.70000	3.83000	3.610000	3.7700	+8.646%	786,587	-89.920%
2024-12-05	3.56000	3.58000	3.410000	3.4700	-2.528%	693,007	-89.049%
2024-12-04	3.51000	3.61500	3.500000	3.5600	+0.282%	608,485	-89.326%
2024-12-03	3.62000	3.62000	3.520000	3.5500	-2.204%	541,113	-89.296%
2024-12-02	3.60000	3.72000	3.580000	3.6300	+0.693%	1,077,777	-89.532%
2024-11-29	3.56000	3.63500	3.510000	3.6050	+1.264%	493,158	-89.459%
2024-11-27	3.44000	3.59000	3.390000	3.5600	+4.706%	575,120	-89.326%
2024-11-26	3.38000	3.46000	3.315000	3.4000	+0.592%	745,718	-88.824%
2024-11-25	3.72000	3.82000	3.360000	3.3800	-9.140%	1,128,878	-88.757%
2024-11-22	3.70000	3.81000	3.645000	3.7200	+1.087%	831,096	-89.785%
2024-11-21	3.60000	3.68750	3.447400	3.6800	+2.793%	864,936	-89.674%
2024-11-20	3.47000	3.59000	3.400000	3.5800	+2.579%	727,444	-89.385%
2024-11-19	3.28000	3.49000	3.214900	3.4900	+4.805%	936,189	-89.112%
2024-11-18	3.60000	3.60000	3.175000	3.3300	-5.666%	1,964,860	-88.589%
2024-11-15	3.79000	3.82000	3.505000	3.5300	-7.592%	2,138,694	-89.235%
2024-11-14	4.05000	4.14000	3.780000	3.8200	-5.679%	1,561,909	-90.052%
2024-11-13	4.04000	4.20500	3.970000	4.0500	-1.220%	964,324	-90.617%
2024-11-12	4.16000	4.29000	4.020000	4.1000	-4.206%	973,052	-90.732%
2024-11-11	4.29000	4.39500	4.230000	4.2800	+0.469%	442,389	-91.121%
2024-11-08	4.08000	4.28000	4.050000	4.2600	+4.156%	331,604	-91.080%
2024-11-07	4.09000	4.19500	4.065000	4.0900	-0.244%	538,602	-90.709%
2024-11-06	4.15000	4.21000	4.070000	4.1000	0.000%	399,785	-90.732%
2024-11-05	4.00000	4.10000	3.980000	4.1000	+2.244%	346,136	-90.732%
2024-11-04	4.24000	4.24000	4.010000	4.0100	-6.308%	770,963	-90.524%
2024-11-01	4.23000	4.32000	4.200000	4.2800	+1.663%	478,461	-91.121%
2024-10-31	4.24000	4.28500	4.150000	4.2100	-0.941%	638,175	-90.974%
2024-10-30	4.18000	4.31000	4.132000	4.2500	+0.950%	482,565	-91.059%
2024-10-29	4.19000	4.25000	4.140000	4.2100	+0.238%	481,253	-90.974%
2024-10-28	4.25000	4.33000	4.150000	4.2000	-1.408%	497,090	-90.952%
2024-10-25	4.33000	4.42000	4.250000	4.2600	-2.069%	405,230	-91.080%
2024-10-24	4.27000	4.35000	4.185000	4.3500	+2.353%	595,363	-91.264%
2024-10-23	4.31000	4.33000	4.050000	4.2500	-2.746%	706,192	-91.059%
2024-10-22	4.50000	4.59500	4.320000	4.3700	-3.532%	623,431	-91.304%
2024-10-21	4.61000	4.72000	4.370000	4.5300	-1.948%	436,677	-91.611%
2024-10-18	4.53000	4.64000	4.490000	4.6200	+1.316%	405,101	-91.775%
2024-10-17	4.51000	4.64000	4.415000	4.5600	+1.109%	751,326	-91.667%
2024-10-16	4.59000	4.59500	4.455000	4.5100	-0.661%	514,450	-91.574%
2024-10-15	4.43000	4.55000	4.340000	4.5400	+1.566%	443,685	-91.630%
2024-10-14	4.29000	4.49000	4.200000	4.4700	+2.995%	683,800	-91.499%
2024-10-11	4.10000	4.34000	4.070000	4.3400	+5.340%	552,383	-91.244%
2024-10-10	4.10000	4.20010	4.070000	4.1200	-0.483%	389,866	-90.777%
2024-10-09	4.15000	4.23000	4.085000	4.1400	-0.481%	457,018	-90.821%
2024-10-08	4.28000	4.28000	4.135000	4.1600	-2.118%	665,585	-90.865%
2024-10-07	4.39000	4.40070	4.185000	4.2500	-3.409%	548,090	-91.059%
2024-10-04	4.40000	4.50000	4.320000	4.4000	0.000%	889,513	-91.364%
2024-10-03	4.30000	4.45000	4.240000	4.4000	+2.564%	926,326	-91.364%
2024-10-02	4.14000	4.30000	4.120000	4.2900	+2.878%	846,833	-91.142%
2024-10-01	4.15000	4.17500	3.940000	4.1700	+1.460%	1,164,631	-90.887%
2024-09-30	4.16000	4.19930	4.000000	4.1100	-0.725%	593,770	-90.754%
2024-09-27	4.12000	4.18500	4.090000	4.1400	+0.976%	564,088	-90.821%
2024-09-26	4.01000	4.22000	4.000000	4.1000	+2.500%	624,386	-90.732%
2024-09-25	4.06000	4.09920	3.950000	4.0000	-1.235%	452,077	-90.500%
2024-09-24	4.09000	4.10500	3.980000	4.0500	-0.978%	531,043	-90.617%

.dark-mode .WBLWqf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WBLWqf{ color: #333333; background-color: white; border: 2px solid #333333; }MREOMereo BioPharma Group plcstock NASDAQ ADR

MREO
Mereo BioPharma Group plc
stock NASDAQ ADR