Dark

MREO
Mereo BioPharma Group plc
stock NASDAQ ADR

Market Open

Aug 11, 2026 12:43:45 PM EDT

0.3500USD+25.000%(+0.0700)144,457,893

0.3000Bid 0.3400Ask 0.0400Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

0.3667USD+30.964%(+0.0867)47,453,380

After-hours

Aug 10, 2026 4:57:30 PM EDT

0.2799USD+1.745%(+0.0048)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	0.36000	0.360000	0.310000	0.3500	+28.488%	144,457,893	0.000%
2026-08-10	0.29900	0.299000	0.265500	0.2724	-8.066%	1,655,006	+28.488%
2026-08-07	0.29800	0.309000	0.294100	0.2963	-3.138%	394,255	+18.124%
2026-08-06	0.30600	0.312900	0.286900	0.3059	+0.791%	658,016	+14.416%
2026-08-05	0.32210	0.333399	0.303000	0.3035	-5.775%	1,143,904	+15.321%
2026-08-04	0.31550	0.329500	0.314100	0.3221	+2.092%	361,278	+8.662%
2026-08-03	0.33900	0.346500	0.314300	0.3155	-7.937%	964,403	+10.935%
2026-07-31	0.30300	0.353001	0.300000	0.3427	+8.794%	2,708,143	+2.130%
2026-07-30	0.31810	0.325000	0.310100	0.3150	+2.773%	776,287	+11.111%
2026-07-29	0.31000	0.329000	0.306500	0.3065	-0.937%	1,488,086	+14.192%
2026-07-28	0.29700	0.322000	0.293100	0.3094	+2.416%	1,731,811	+13.122%
2026-07-27	0.28000	0.315000	0.275100	0.3021	+4.969%	1,319,893	+15.856%
2026-07-24	0.29100	0.299800	0.285000	0.2878	-1.100%	389,499	+21.612%
2026-07-23	0.29000	0.307800	0.290000	0.2910	-2.218%	694,671	+20.275%
2026-07-22	0.30500	0.311000	0.297000	0.2976	-2.681%	564,373	+17.608%
2026-07-21	0.30270	0.312600	0.302100	0.3058	+0.197%	603,537	+14.454%
2026-07-20	0.31000	0.317900	0.305000	0.3052	-1.580%	711,358	+14.679%
2026-07-17	0.31820	0.322800	0.310000	0.3101	-3.934%	476,606	+12.867%
2026-07-16	0.32000	0.329700	0.310100	0.3228	-1.555%	882,362	+8.426%
2026-07-15	0.31200	0.330000	0.312000	0.3279	+4.427%	915,269	+6.740%
2026-07-14	0.31990	0.319900	0.310000	0.3140	-2.181%	552,465	+11.465%
2026-07-13	0.33000	0.331400	0.316000	0.3210	-4.179%	742,639	+9.034%
2026-07-10	0.32030	0.340000	0.310000	0.3350	+3.331%	1,362,055	+4.478%
2026-07-09	0.31190	0.327500	0.311900	0.3242	+2.595%	769,621	+7.958%
2026-07-08	0.32880	0.330000	0.310500	0.3160	-5.531%	998,290	+10.759%
2026-07-07	0.32000	0.336000	0.307000	0.3345	+5.654%	2,045,828	+4.634%
2026-07-06	0.32400	0.333000	0.301600	0.3166	-5.408%	1,075,617	+10.550%
2026-07-02	0.32040	0.339700	0.320400	0.3347	+3.622%	1,428,862	+4.571%
2026-07-01	0.31770	0.340000	0.315300	0.3230	+1.668%	1,196,151	+8.359%
2026-06-30	0.33200	0.346700	0.315100	0.3177	-4.250%	1,657,069	+10.167%
2026-06-29	0.30190	0.332700	0.297700	0.3318	+11.868%	1,419,818	+5.485%
2026-06-26	0.31000	0.324000	0.262500	0.2966	-1.462%	2,959,246	+18.004%
2026-06-25	0.30070	0.316900	0.298400	0.3010	-1.052%	1,327,289	+16.279%
2026-06-24	0.31200	0.328800	0.295100	0.3042	-5.616%	2,588,412	+15.056%
2026-06-23	0.32230	0.338300	0.320400	0.3223	-0.831%	1,573,896	+8.594%
2026-06-22	0.30810	0.334200	0.301600	0.3250	+5.042%	1,386,888	+7.692%
2026-06-18	0.31000	0.328700	0.309400	0.3094	-0.194%	1,440,205	+13.122%
2026-06-17	0.29840	0.329700	0.285400	0.3100	+6.164%	3,262,232	+12.903%
2026-06-16	0.30020	0.306000	0.290000	0.2920	-1.351%	1,227,814	+19.863%
2026-06-15	0.31000	0.320000	0.295400	0.2960	-2.951%	1,538,813	+18.243%
2026-06-12	0.30830	0.327000	0.298900	0.3050	-2.181%	2,125,938	+14.754%
2026-06-11	0.30570	0.320000	0.290000	0.3118	+2.330%	2,961,061	+12.251%
2026-06-10	0.29800	0.310600	0.290000	0.3047	-0.327%	2,396,732	+14.867%
2026-06-09	0.29200	0.309900	0.284200	0.3057	+0.230%	1,435,418	+14.491%
2026-06-08	0.31000	0.317500	0.280200	0.3050	-2.618%	2,453,866	+14.754%
2026-06-05	0.31500	0.319900	0.298210	0.3132	-1.509%	3,541,608	+11.750%
2026-06-04	0.33850	0.347100	0.310000	0.3180	-4.847%	3,160,169	+10.063%
2026-06-03	0.36300	0.365500	0.318600	0.3342	-1.532%	7,151,738	+4.728%
2026-06-02	0.31260	0.356600	0.290000	0.3394	+10.266%	8,029,254	+3.123%
2026-06-01	0.32640	0.334400	0.305600	0.3078	-10.523%	3,640,502	+13.710%
2026-05-29	0.34100	0.350000	0.313400	0.3440	-0.290%	3,892,498	+1.744%
2026-05-28	0.31300	0.350000	0.305600	0.3450	+4.959%	5,783,468	+1.449%
2026-05-27	0.36440	0.364400	0.299500	0.3287	-1.498%	57,856,516	+6.480%
2026-05-26	0.28760	0.352400	0.270000	0.3337	+19.907%	22,878,515	+4.885%
2026-05-22	0.27000	0.313000	0.270000	0.2783	+2.279%	1,910,745	+25.764%
2026-05-21	0.28000	0.282600	0.255500	0.2721	-3.750%	1,618,290	+28.629%
2026-05-20	0.23800	0.317700	0.226200	0.2827	+18.782%	5,576,573	+23.806%
2026-05-19	0.23200	0.260000	0.229800	0.2380	+0.253%	1,315,032	+47.059%
2026-05-18	0.24210	0.250000	0.235000	0.2374	-1.698%	1,361,080	+47.430%
2026-05-15	0.25300	0.258700	0.231900	0.2415	-1.829%	1,146,469	+44.928%
2026-05-14	0.26000	0.266900	0.240800	0.2460	-5.202%	1,415,501	+42.276%
2026-05-13	0.25050	0.266000	0.235000	0.2595	+5.488%	1,333,534	+34.875%
2026-05-12	0.24500	0.260000	0.237800	0.2460	+1.443%	2,548,290	+42.276%
2026-05-11	0.24970	0.252490	0.229600	0.2425	-2.845%	2,984,512	+44.330%
2026-05-08	0.23180	0.250000	0.230000	0.2496	+4.000%	1,408,216	+40.224%
2026-05-07	0.24070	0.260000	0.220000	0.2400	+1.180%	2,797,115	+45.833%
2026-05-06	0.27890	0.288000	0.236100	0.2372	-14.891%	2,413,243	+47.555%
2026-05-05	0.28800	0.298000	0.273200	0.2787	-2.926%	775,977	+25.583%
2026-05-04	0.26410	0.293000	0.261000	0.2871	+10.423%	2,014,478	+21.909%
2026-05-01	0.28070	0.285000	0.255000	0.2600	-3.130%	1,694,504	+34.615%
2026-04-30	0.27410	0.282800	0.264800	0.2684	-2.894%	1,011,714	+30.402%
2026-04-29	0.28180	0.288800	0.254900	0.2764	-0.683%	1,356,253	+26.628%
2026-04-28	0.28220	0.298900	0.272350	0.2783	-0.678%	1,236,639	+25.764%
2026-04-27	0.28500	0.299000	0.263000	0.2802	-3.379%	1,971,868	+24.911%
2026-04-24	0.31000	0.310000	0.285000	0.2900	-5.414%	1,560,329	+20.690%
2026-04-23	0.31620	0.327000	0.300400	0.3066	-4.605%	1,235,510	+14.155%
2026-04-22	0.32160	0.330000	0.314000	0.3214	-0.802%	1,654,474	+8.899%
2026-04-21	0.33320	0.334600	0.320000	0.3240	-3.858%	637,230	+8.025%
2026-04-20	0.32810	0.340000	0.327500	0.3370	+0.119%	1,066,442	+3.858%
2026-04-17	0.33270	0.340000	0.320000	0.3366	+3.157%	2,125,775	+3.981%
2026-04-16	0.34000	0.348800	0.316900	0.3263	-3.689%	3,166,857	+7.263%
2026-04-15	0.33600	0.355000	0.302800	0.3388	+2.979%	4,881,595	+3.306%
2026-04-14	0.32390	0.340000	0.323800	0.3290	+2.813%	704,748	+6.383%
2026-04-13	0.32280	0.348900	0.315700	0.3200	-2.736%	1,450,895	+9.375%
2026-04-10	0.31690	0.334800	0.311900	0.3290	+2.813%	1,167,412	+6.383%
2026-04-09	0.31950	0.324900	0.310000	0.3200	+0.251%	1,034,722	+9.375%
2026-04-08	0.34000	0.343200	0.318000	0.3192	-2.326%	1,128,740	+9.649%
2026-04-07	0.31750	0.335000	0.314700	0.3268	+3.352%	1,261,867	+7.099%
2026-04-06	0.32320	0.339200	0.315100	0.3162	-1.188%	1,397,496	+10.689%
2026-04-02	0.32980	0.347200	0.318330	0.3200	-3.030%	2,321,173	+9.375%
2026-04-01	0.33460	0.363600	0.328700	0.3300	0.000%	1,871,510	+6.061%
2026-03-31	0.33100	0.344100	0.316500	0.3300	+4.430%	1,547,878	+6.061%
2026-03-30	0.32500	0.330850	0.310100	0.3160	-3.981%	1,201,470	+10.759%
2026-03-27	0.33600	0.336000	0.320000	0.3291	-2.892%	1,445,939	+6.351%
2026-03-26	0.34420	0.365300	0.330200	0.3389	-3.116%	992,169	+3.275%
2026-03-25	0.33600	0.358700	0.336000	0.3498	+4.107%	925,001	+0.057%
2026-03-24	0.33400	0.346000	0.329300	0.3360	-1.926%	1,529,399	+4.167%
2026-03-23	0.33000	0.352500	0.330000	0.3426	+0.175%	1,319,900	+2.160%
2026-03-20	0.34790	0.373400	0.336000	0.3420	-5.184%	1,787,817	+2.339%
2026-03-19	0.35000	0.366650	0.320000	0.3607	+2.559%	1,819,448	-2.966%
2026-03-18	0.37200	0.378100	0.350200	0.3517	-6.213%	1,800,335	-0.483%
2026-03-17	0.38800	0.398300	0.375000	0.3750	-5.991%	1,675,751	-6.667%
2026-03-16	0.38700	0.403600	0.387000	0.3989	+3.342%	1,012,130	-12.259%
2026-03-13	0.38490	0.416400	0.382700	0.3860	-0.233%	1,485,381	-9.326%
2026-03-12	0.39000	0.405700	0.382100	0.3869	-3.033%	835,788	-9.537%
2026-03-11	0.39000	0.409800	0.389800	0.3990	-0.175%	1,379,548	-12.281%
2026-03-10	0.38950	0.409800	0.389500	0.3997	+2.068%	829,974	-12.434%
2026-03-09	0.37280	0.405500	0.372800	0.3916	-0.634%	885,314	-10.623%
2026-03-06	0.39000	0.402100	0.380000	0.3941	+0.793%	815,309	-11.190%
2026-03-05	0.41000	0.415800	0.390000	0.3910	-5.578%	1,054,702	-10.486%
2026-03-04	0.39330	0.419900	0.390100	0.4141	+1.000%	1,635,142	-15.479%
2026-03-03	0.38305	0.410000	0.375000	0.4100	+3.145%	2,274,826	-14.634%
2026-03-02	0.35020	0.405600	0.350200	0.3975	+7.258%	3,335,776	-11.950%
2026-02-27	0.38000	0.380000	0.355000	0.3706	-3.990%	1,810,643	-5.559%
2026-02-26	0.38500	0.386000	0.362200	0.3860	-2.030%	2,290,526	-9.326%
2026-02-25	0.39550	0.419900	0.381000	0.3940	-0.930%	2,404,246	-11.168%
2026-02-24	0.39740	0.409200	0.392800	0.3977	-1.217%	1,161,992	-11.994%
2026-02-23	0.40890	0.423600	0.394200	0.4026	-5.025%	2,229,870	-13.065%
2026-02-20	0.43560	0.454300	0.413600	0.4239	-1.875%	2,452,914	-17.433%
2026-02-19	0.42210	0.450000	0.408600	0.4320	+2.613%	2,682,240	-18.981%
2026-02-18	0.41000	0.449000	0.402200	0.4210	+1.275%	3,014,033	-16.865%
2026-02-17	0.37370	0.436500	0.350000	0.4157	+11.777%	6,324,711	-15.805%
2026-02-13	0.39000	0.403000	0.371900	0.3719	-4.322%	1,875,072	-5.889%
2026-02-12	0.40000	0.400000	0.355100	0.3887	-1.620%	3,043,063	-9.956%
2026-02-11	0.41300	0.418500	0.382600	0.3951	-3.634%	1,671,210	-11.415%
2026-02-10	0.38710	0.437300	0.387000	0.4100	+5.670%	2,641,253	-14.634%
2026-02-09	0.40500	0.406600	0.363900	0.3880	-8.598%	5,256,742	-9.794%
2026-02-06	0.37250	0.428000	0.370000	0.4245	+13.200%	4,389,131	-17.550%
2026-02-05	0.40000	0.425900	0.373100	0.3750	-8.537%	3,756,776	-6.667%
2026-02-04	0.42100	0.437600	0.391100	0.4100	-2.728%	4,742,879	-14.634%
2026-02-03	0.45060	0.465000	0.416600	0.4215	-2.543%	3,868,122	-16.963%
2026-02-02	0.44160	0.468800	0.410000	0.4325	-1.705%	5,067,395	-19.075%
2026-01-30	0.44000	0.494900	0.425000	0.4400	0.000%	7,443,928	-20.455%
2026-01-29	0.45000	0.458500	0.420000	0.4400	-2.004%	3,906,973	-20.455%
2026-01-28	0.47680	0.480000	0.440701	0.4490	-4.853%	6,424,586	-22.049%
2026-01-27	0.49015	0.498200	0.460300	0.4719	-4.105%	7,661,911	-25.832%
2026-01-26	0.52000	0.520100	0.477100	0.4921	-6.640%	7,866,561	-28.876%
2026-01-23	0.54600	0.550000	0.520300	0.5271	-0.958%	5,905,042	-33.599%
2026-01-22	0.51800	0.554900	0.475300	0.5322	+0.415%	9,555,568	-34.235%
2026-01-21	0.55500	0.564500	0.500000	0.5300	-6.211%	12,527,438	-33.962%
2026-01-20	0.62570	0.628900	0.550100	0.5651	-11.703%	11,662,161	-38.064%
2026-01-16	0.71000	0.710000	0.603300	0.6400	-4.549%	14,336,355	-45.313%
2026-01-15	0.66375	0.737800	0.620000	0.6705	-6.433%	16,753,924	-47.800%
2026-01-14	0.73170	0.780000	0.682400	0.7166	+8.576%	28,698,888	-51.158%
2026-01-13	0.54630	0.686500	0.510000	0.6600	+16.341%	38,733,319	-46.970%
2026-01-12	0.56600	0.680000	0.519300	0.5673	+14.745%	53,333,966	-38.304%
2026-01-09	0.38310	0.498000	0.382500	0.4944	+28.616%	44,756,230	-29.207%
2026-01-08	0.40800	0.418000	0.351100	0.3844	-8.867%	21,976,800	-8.949%
2026-01-07	0.41180	0.435200	0.381100	0.4218	+11.293%	20,628,347	-17.022%
2026-01-06	0.45000	0.507300	0.369100	0.3790	-21.140%	40,681,050	-7.652%
2026-01-05	0.56350	0.590000	0.452900	0.4806	-5.839%	39,402,611	-27.174%
2026-01-02	0.44240	0.510400	0.410000	0.5104	+22.486%	58,242,937	-31.426%
2025-12-31	0.37010	0.418200	0.333000	0.4167	+12.470%	46,210,638	-16.007%
2025-12-30	0.30120	0.374600	0.266500	0.3705	+29.818%	78,669,894	-5.533%
2025-12-29	0.25000	0.304890	0.200000	0.2854	-87.645%	241,447,142	+22.635%
2025-12-26	2.27000	2.340000	2.265000	2.3100	+0.435%	871,093	-84.848%
2025-12-24	2.26000	2.330000	2.230000	2.3000	+0.437%	1,011,441	-84.783%
2025-12-23	2.29000	2.330000	2.215000	2.2900	0.000%	2,075,004	-84.716%
2025-12-22	2.09000	2.355000	2.070000	2.2900	+14.500%	4,319,675	-84.716%
2025-12-19	2.00000	2.120000	1.970000	2.0000	+4.167%	2,584,947	-82.500%
2025-12-18	1.94000	2.020000	1.900000	1.9200	0.000%	2,756,835	-81.771%
2025-12-17	2.10000	2.129900	1.885000	1.9200	-8.571%	3,047,579	-81.771%
2025-12-16	2.18000	2.189900	2.100000	2.1000	-4.110%	1,898,898	-83.333%
2025-12-15	2.27000	2.270000	2.125000	2.1900	+0.922%	1,308,313	-84.018%
2025-12-12	2.21000	2.310000	2.170000	2.1700	-3.556%	2,212,567	-83.871%
2025-12-11	2.31000	2.370000	2.245000	2.2500	-2.597%	2,116,403	-84.444%
2025-12-10	2.18000	2.330000	2.130100	2.3100	+5.963%	2,582,957	-84.848%
2025-12-09	2.10000	2.210000	2.070000	2.1800	+2.347%	2,550,789	-83.945%
2025-12-08	2.10000	2.228000	2.015000	2.1300	+3.398%	2,794,748	-83.568%
2025-12-05	2.04000	2.100000	2.020000	2.0600	+0.980%	1,635,075	-83.010%
2025-12-04	1.94000	2.060000	1.900000	2.0400	+4.082%	2,430,080	-82.843%
2025-12-03	1.80000	2.180000	1.740000	1.9600	+12.000%	11,642,082	-82.143%
2025-12-02	1.85000	1.850000	1.750000	1.7500	-4.891%	1,098,791	-80.000%
2025-12-01	1.86000	1.860000	1.760000	1.8400	-1.604%	2,008,507	-80.978%
2025-11-28	1.85000	1.890000	1.810000	1.8700	+1.630%	602,219	-81.283%
2025-11-26	1.82000	1.870000	1.770000	1.8400	+2.793%	1,236,450	-80.978%
2025-11-25	1.80000	1.829900	1.750000	1.7900	0.000%	1,469,865	-80.447%
2025-11-24	1.81000	1.870000	1.770000	1.7900	-0.556%	1,446,470	-80.447%
2025-11-21	1.80000	1.820000	1.760000	1.8000	+0.559%	990,124	-80.556%
2025-11-20	1.80000	1.880000	1.750000	1.7900	-1.105%	1,301,273	-80.447%
2025-11-19	1.84000	1.897600	1.795000	1.8100	-0.549%	1,512,869	-80.663%
2025-11-18	1.77000	1.860000	1.750000	1.8200	+2.825%	1,407,945	-80.769%
2025-11-17	1.78000	1.848200	1.755000	1.7700	-0.562%	1,586,754	-80.226%
2025-11-14	1.76000	1.830000	1.756000	1.7800	0.000%	848,022	-80.337%
2025-11-13	1.82000	1.840000	1.760000	1.7800	-3.261%	1,187,535	-80.337%
2025-11-12	1.88000	1.909900	1.805000	1.8400	-1.604%	1,276,659	-80.978%
2025-11-11	1.79000	1.930000	1.779300	1.8700	+5.650%	1,933,991	-81.283%
2025-11-10	1.83000	1.870000	1.760000	1.7700	-1.667%	1,355,510	-80.226%
2025-11-07	1.74000	1.830000	1.650000	1.8000	+2.273%	3,168,017	-80.556%
2025-11-06	1.81000	1.810000	1.740000	1.7600	-2.222%	678,002	-80.114%
2025-11-05	1.79000	1.820000	1.720000	1.8000	+1.124%	1,117,852	-80.556%
2025-11-04	1.83000	1.880000	1.780000	1.7800	-4.301%	1,319,372	-80.337%
2025-11-03	1.92000	1.930000	1.810000	1.8600	-2.105%	1,594,394	-81.183%
2025-10-31	1.90000	1.930000	1.870100	1.9000	+0.529%	689,812	-81.579%
2025-10-30	1.91000	1.950000	1.890000	1.8900	-1.563%	857,811	-81.481%
2025-10-29	2.11000	2.150000	1.910000	1.9200	-8.571%	1,951,591	-81.771%
2025-10-28	1.99000	2.140000	1.980000	2.1000	+5.000%	3,485,574	-83.333%
2025-10-27	2.02000	2.075000	1.985000	2.0000	0.000%	1,438,590	-82.500%
2025-10-24	2.04000	2.060000	1.975000	2.0000	0.000%	1,523,240	-82.500%
2025-10-23	2.10000	2.100000	1.980300	2.0000	-4.306%	1,627,765	-82.500%
2025-10-22	2.14010	2.150000	2.023400	2.0900	-1.878%	2,198,811	-83.254%
2025-10-21	2.24000	2.270000	2.130000	2.1300	-4.911%	1,265,920	-83.568%
2025-10-20	2.07000	2.278600	2.050000	2.2400	+9.268%	2,639,726	-84.375%
2025-10-17	2.00000	2.060000	1.940000	2.0500	+2.500%	1,474,859	-82.927%
2025-10-16	2.03000	2.090000	1.970000	2.0000	-0.990%	783,657	-82.500%
2025-10-15	1.98000	2.040000	1.960000	2.0200	+3.061%	1,275,499	-82.673%
2025-10-14	2.00000	2.010000	1.950000	1.9600	-2.000%	883,847	-82.143%
2025-10-13	2.04570	2.045700	1.950000	2.0000	+2.041%	849,788	-82.500%
2025-10-10	2.10000	2.106600	1.960000	1.9600	-6.667%	1,076,856	-82.143%
2025-10-09	1.97000	2.100000	1.960000	2.1000	+7.143%	1,236,670	-83.333%
2025-10-08	1.97000	1.990000	1.920000	1.9600	+0.513%	1,130,880	-82.143%
2025-10-07	2.00000	2.019700	1.920000	1.9500	-2.985%	1,449,475	-82.051%
2025-10-06	2.04000	2.050000	1.970000	2.0100	-1.471%	990,531	-82.587%
2025-10-03	2.07000	2.120000	1.970000	2.0400	-0.488%	1,426,154	-82.843%
2025-10-02	2.04000	2.090000	1.940000	2.0500	0.000%	4,567,232	-82.927%
2025-10-01	2.06000	2.110000	2.010000	2.0500	-0.485%	1,405,321	-82.927%
2025-09-30	1.96000	2.080000	1.910000	2.0600	+5.102%	1,903,766	-83.010%
2025-09-29	1.95000	1.990000	1.920000	1.9600	+1.031%	1,170,459	-82.143%
2025-09-26	1.77000	1.960000	1.770000	1.9400	+9.605%	1,829,183	-81.959%
2025-09-25	1.80000	1.802700	1.760000	1.7700	-1.667%	430,267	-80.226%
2025-09-24	1.80000	1.840000	1.780000	1.8000	0.000%	577,178	-80.556%
2025-09-23	1.86000	1.880000	1.740000	1.8000	-2.703%	1,197,089	-80.556%
2025-09-22	1.73000	1.880000	1.705000	1.8500	+6.322%	1,378,378	-81.081%
2025-09-19	1.77000	1.785000	1.720000	1.7400	-1.695%	606,132	-79.885%
2025-09-18	1.77000	1.790000	1.720000	1.7700	+2.312%	1,355,702	-80.226%
2025-09-17	1.77000	1.800000	1.710000	1.7300	-1.705%	965,088	-79.769%
2025-09-16	1.76000	1.787300	1.750000	1.7600	0.000%	575,296	-80.114%
2025-09-15	1.82000	1.849300	1.750000	1.7600	-4.865%	1,289,717	-80.114%
2025-09-12	1.82000	1.880000	1.810000	1.8500	+1.648%	766,594	-81.081%
2025-09-11	1.78000	1.830000	1.775000	1.8200	+2.247%	908,953	-80.769%
2025-09-10	1.80000	1.810000	1.760000	1.7800	-2.198%	982,591	-80.337%
2025-09-09	1.82000	1.820000	1.750000	1.8200	+1.676%	865,265	-80.769%
2025-09-08	1.79000	1.830000	1.750000	1.7900	+1.130%	1,266,550	-80.447%
2025-09-05	1.75000	1.800000	1.720100	1.7700	+2.312%	1,012,532	-80.226%
2025-09-04	1.73000	1.740000	1.675000	1.7300	0.000%	641,892	-79.769%
2025-09-03	1.78990	1.830000	1.715000	1.7300	-2.260%	1,279,156	-79.769%
2025-09-02	1.74000	1.790000	1.710000	1.7700	+3.509%	1,093,905	-80.226%
2025-08-29	1.75000	1.770000	1.660000	1.7100	-2.286%	696,128	-79.532%
2025-08-28	1.77000	1.800000	1.730000	1.7500	-0.568%	545,908	-80.000%
2025-08-27	1.75000	1.800000	1.735000	1.7600	0.000%	576,998	-80.114%
2025-08-26	1.75000	1.779900	1.740000	1.7600	+1.149%	489,430	-80.114%
2025-08-25	1.74000	1.820000	1.740000	1.7400	+2.353%	1,831,000	-79.885%
2025-08-22	1.67000	1.750000	1.660000	1.7000	+3.030%	1,524,653	-79.412%
2025-08-21	1.61000	1.660000	1.610000	1.6500	+1.227%	512,499	-78.788%
2025-08-20	1.63000	1.649400	1.600000	1.6300	-0.610%	987,617	-78.528%
2025-08-19	1.66000	1.685000	1.600000	1.6400	-2.381%	1,043,280	-78.659%
2025-08-18	1.74000	1.750000	1.675000	1.6800	-3.448%	744,120	-79.167%
2025-08-15	1.72000	1.750000	1.670000	1.7400	+1.754%	942,539	-79.885%
2025-08-14	1.69000	1.722600	1.640000	1.7100	-1.156%	902,240	-79.532%
2025-08-13	1.66000	1.780000	1.644100	1.7300	+4.217%	1,635,588	-79.769%
2025-08-12	1.49500	1.680000	1.470000	1.6600	+9.211%	4,625,902	-78.916%
2025-08-11	1.55000	1.580000	1.510000	1.5200	-0.654%	1,822,899	-76.974%
2025-08-08	1.56000	1.587800	1.520000	1.5300	-3.165%	1,475,442	-77.124%
2025-08-07	1.60000	1.650000	1.560000	1.5800	-0.629%	1,339,441	-77.848%
2025-08-06	1.63000	1.640000	1.570900	1.5900	-2.454%	1,560,097	-77.987%
2025-08-05	1.66000	1.700000	1.630000	1.6300	-1.807%	1,067,695	-78.528%
2025-08-04	1.67000	1.700000	1.640000	1.6600	0.000%	1,478,580	-78.916%
2025-08-01	1.68000	1.710000	1.650000	1.6600	-1.775%	1,035,384	-78.916%
2025-07-31	1.74000	1.760000	1.680000	1.6900	-2.874%	930,679	-79.290%
2025-07-30	1.75000	1.770000	1.710000	1.7400	+1.754%	1,233,008	-79.885%
2025-07-29	1.78000	1.780000	1.710000	1.7100	-2.841%	1,276,943	-79.532%
2025-07-28	1.77000	1.829100	1.750000	1.7600	0.000%	1,196,288	-80.114%
2025-07-25	1.75000	1.800000	1.710000	1.7600	+1.149%	1,363,469	-80.114%
2025-07-24	1.85000	1.869900	1.740000	1.7400	-6.702%	1,885,559	-79.885%
2025-07-23	1.78000	1.890000	1.740000	1.8650	+5.966%	2,807,707	-81.233%
2025-07-22	1.70000	1.775000	1.700000	1.7600	+2.924%	2,483,878	-80.114%
2025-07-21	1.76000	1.794300	1.650000	1.7100	-3.390%	2,987,024	-79.532%
2025-07-18	1.79000	1.870000	1.750000	1.7700	-0.562%	2,372,040	-80.226%
2025-07-17	1.76000	1.810000	1.730000	1.7800	+1.714%	3,411,323	-80.337%
2025-07-16	1.69000	1.775000	1.680000	1.7500	+2.339%	3,270,175	-80.000%
2025-07-15	1.74000	1.740000	1.622000	1.7100	-0.581%	2,681,819	-79.532%
2025-07-14	1.61500	1.720000	1.570000	1.7200	+6.832%	5,701,008	-79.651%
2025-07-11	1.75000	1.750000	1.600000	1.6100	-4.734%	9,529,538	-78.261%
2025-07-10	2.03000	2.050000	1.680000	1.6900	-42.517%	34,863,515	-79.290%
2025-07-09	2.83000	3.050000	2.830000	2.9400	+3.887%	6,187,958	-88.095%
2025-07-08	2.94000	2.950000	2.770000	2.8300	-3.082%	2,098,149	-87.633%
2025-07-07	2.89000	3.050000	2.880000	2.9200	+1.742%	3,055,819	-88.014%
2025-07-03	2.85000	2.890000	2.780000	2.8700	0.000%	799,203	-87.805%
2025-07-02	2.76000	2.940000	2.713700	2.8700	+3.986%	836,652	-87.805%
2025-07-01	2.71000	2.860000	2.660400	2.7600	+1.845%	731,590	-87.319%
2025-06-30	2.68000	2.760000	2.625000	2.7100	+1.880%	723,034	-87.085%
2025-06-27	2.81000	2.810000	2.630000	2.6600	-5.000%	1,058,510	-86.842%
2025-06-26	2.78000	2.829100	2.690000	2.8000	+0.358%	923,563	-87.500%
2025-06-25	2.74000	2.850000	2.680000	2.7900	+2.574%	1,040,195	-87.455%
2025-06-24	2.76000	2.809400	2.600000	2.7200	-0.730%	2,012,072	-87.132%
2025-06-23	2.84000	2.880000	2.720000	2.7400	-3.860%	1,407,868	-87.226%
2025-06-20	2.93000	2.938000	2.765000	2.8500	-0.697%	1,378,950	-87.719%
2025-06-18	2.80000	2.909000	2.780000	2.8700	+2.500%	1,107,079	-87.805%
2025-06-17	2.81000	2.820000	2.745000	2.8000	+1.449%	1,403,219	-87.500%
2025-06-16	2.79000	2.850000	2.730000	2.7600	0.000%	728,746	-87.319%
2025-06-13	2.77000	2.810000	2.720000	2.7600	-0.719%	1,235,452	-87.319%
2025-06-12	2.66000	2.850000	2.610000	2.7800	+4.906%	1,001,234	-87.410%
2025-06-11	2.67000	2.720000	2.635000	2.6500	0.000%	992,062	-86.792%
2025-06-10	2.67000	2.739900	2.645000	2.6500	0.000%	1,310,974	-86.792%
2025-06-09	2.77000	2.770000	2.600000	2.6500	-3.285%	1,670,759	-86.792%
2025-06-06	2.50000	2.780000	2.490000	2.7400	+11.382%	2,194,059	-87.226%
2025-06-05	2.54000	2.610000	2.435300	2.4600	-3.529%	1,012,727	-85.772%
2025-06-04	2.65000	2.710000	2.550000	2.5500	-3.774%	2,891,628	-86.275%
2025-06-03	2.56000	2.680000	2.510000	2.6500	+3.922%	2,148,549	-86.792%
2025-06-02	2.18000	2.560000	2.150000	2.5500	+18.605%	1,573,698	-86.275%
2025-05-30	2.21000	2.220000	2.110000	2.1500	-2.715%	658,257	-83.721%
2025-05-29	2.21000	2.269900	2.190000	2.2100	+0.913%	545,584	-84.163%
2025-05-28	2.19000	2.230000	2.120000	2.1900	+0.459%	714,020	-84.018%
2025-05-27	2.25000	2.349600	2.150000	2.1800	-2.679%	778,260	-83.945%
2025-05-23	2.25000	2.285000	2.200500	2.2400	-1.754%	568,851	-84.375%
2025-05-22	2.26000	2.320000	2.220000	2.2800	+1.786%	557,008	-84.649%
2025-05-21	2.27000	2.330000	2.220000	2.2400	-2.609%	972,131	-84.375%
2025-05-20	2.29000	2.330000	2.220000	2.3000	+0.437%	1,056,462	-84.783%
2025-05-19	2.23000	2.290000	2.185000	2.2900	+2.232%	1,183,475	-84.716%
2025-05-16	2.18000	2.265000	2.120000	2.2400	+2.752%	915,695	-84.375%
2025-05-15	2.30000	2.300000	2.150100	2.1800	-5.628%	951,326	-83.945%
2025-05-14	2.34000	2.357200	2.220000	2.3100	-0.431%	923,165	-84.848%
2025-05-13	2.50000	2.550000	2.260000	2.3200	-7.200%	1,717,026	-84.914%
2025-05-12	2.47000	2.550000	2.420000	2.5000	+3.734%	1,438,098	-86.000%
2025-05-09	2.45000	2.550000	2.381000	2.4100	-0.413%	815,944	-85.477%
2025-05-08	2.40000	2.495000	2.290000	2.4200	+1.255%	907,929	-85.537%
2025-05-07	2.47000	2.474000	2.280000	2.3900	+2.575%	1,189,797	-85.356%
2025-05-06	2.53000	2.576000	2.330000	2.3300	-8.627%	996,423	-84.979%
2025-05-05	2.63000	2.650000	2.535000	2.5500	-4.494%	624,735	-86.275%
2025-05-02	2.62000	2.750000	2.600000	2.6700	+2.692%	1,349,243	-86.891%
2025-05-01	2.57000	2.650000	2.510000	2.6000	+0.386%	774,738	-86.538%
2025-04-30	2.49000	2.600000	2.460000	2.5900	+2.778%	806,173	-86.486%
2025-04-29	2.60000	2.650000	2.520000	2.5200	-3.448%	375,073	-86.111%
2025-04-28	2.53000	2.640000	2.500000	2.6100	+4.400%	1,650,734	-86.590%
2025-04-25	2.52000	2.560000	2.380000	2.5000	-1.575%	2,329,797	-86.000%
2025-04-24	2.55000	2.575900	2.450000	2.5400	-0.781%	2,425,525	-86.220%
2025-04-23	2.57000	2.590000	2.490200	2.5600	+2.400%	2,611,483	-86.328%
2025-04-22	2.36000	2.549700	2.330100	2.5000	+7.296%	2,355,976	-86.000%
2025-04-21	2.30000	2.420000	2.259600	2.3300	+1.304%	3,567,308	-84.979%
2025-04-17	2.13000	2.335000	2.050000	2.3000	+7.981%	2,258,835	-84.783%
2025-04-16	1.98000	2.155000	1.950000	2.1300	+6.500%	1,625,024	-83.568%
2025-04-15	1.89000	2.010000	1.890000	2.0000	+5.263%	971,891	-82.500%
2025-04-14	1.96000	1.980000	1.840100	1.9000	-2.564%	1,957,724	-81.579%
2025-04-11	1.84000	1.980000	1.780100	1.9500	+6.557%	1,152,461	-82.051%
2025-04-10	1.91000	1.910000	1.710000	1.8300	-3.684%	1,050,906	-80.874%
2025-04-09	1.70000	1.940000	1.575000	1.9000	+7.955%	3,505,118	-81.579%
2025-04-08	1.95000	1.990000	1.700000	1.7600	-3.825%	3,305,548	-80.114%
2025-04-07	1.90000	1.995000	1.720000	1.8300	-8.040%	2,778,924	-80.874%
2025-04-04	2.14000	2.170000	1.930000	1.9900	-9.955%	1,691,734	-82.412%
2025-04-03	2.25000	2.330000	2.200000	2.2100	-6.751%	1,188,376	-84.163%
2025-04-02	2.12000	2.370000	2.110000	2.3700	+9.217%	1,573,258	-85.232%
2025-04-01	2.25000	2.260000	2.110000	2.1700	-3.556%	1,450,536	-83.871%
2025-03-31	2.26000	2.270000	2.160000	2.2500	-2.174%	1,537,162	-84.444%
2025-03-28	2.41000	2.476600	2.280100	2.3000	-4.564%	868,066	-84.783%
2025-03-27	2.70000	2.730000	2.400000	2.4100	+1.688%	2,738,087	-85.477%
2025-03-26	2.35000	2.370000	2.224900	2.3700	+0.851%	1,677,598	-85.232%
2025-03-25	2.40000	2.440000	2.330000	2.3500	-5.622%	687,556	-85.106%
2025-03-24	2.42000	2.525000	2.380000	2.4900	+4.622%	723,465	-85.944%
2025-03-21	2.54000	2.570000	2.380000	2.3800	-7.031%	1,043,866	-85.294%
2025-03-20	2.55000	2.630000	2.550000	2.5600	-0.775%	702,700	-86.328%
2025-03-19	2.55000	2.610000	2.520000	2.5800	+1.976%	656,536	-86.434%
2025-03-18	2.61000	2.610000	2.490000	2.5300	-3.802%	624,872	-86.166%
2025-03-17	2.62000	2.655000	2.550000	2.6300	+0.382%	590,352	-86.692%
2025-03-14	2.52000	2.660000	2.510000	2.6200	+4.800%	682,090	-86.641%
2025-03-13	2.55000	2.575000	2.470000	2.5000	-1.575%	742,223	-86.000%
2025-03-12	2.53000	2.585000	2.510000	2.5400	+1.195%	935,439	-86.220%
2025-03-11	2.45000	2.560000	2.385000	2.5100	+2.449%	1,087,048	-86.056%
2025-03-10	2.46000	2.540000	2.390000	2.4500	-1.606%	1,155,347	-85.714%
2025-03-07	2.48000	2.650000	2.450000	2.4900	-0.797%	928,277	-85.944%
2025-03-06	2.50000	2.545000	2.390000	2.5100	-0.791%	3,938,650	-86.056%
2025-03-05	2.48000	2.545000	2.370000	2.5300	+1.606%	2,051,269	-86.166%
2025-03-04	2.30000	2.535000	2.250000	2.4900	+7.328%	1,765,459	-85.944%
2025-03-03	2.41000	2.450000	2.320000	2.3200	-3.333%	1,636,694	-84.914%
2025-02-28	2.45000	2.480000	2.380000	2.4000	-2.041%	2,073,410	-85.417%
2025-02-27	2.44000	2.535000	2.420000	2.4500	0.000%	1,448,171	-85.714%
2025-02-26	2.55000	2.650000	2.370000	2.4500	-2.778%	2,446,670	-85.714%
2025-02-25	2.70000	2.750000	2.475000	2.5200	-6.320%	3,593,486	-86.111%
2025-02-24	2.85000	2.876800	2.690000	2.6900	-5.614%	917,542	-86.989%
2025-02-21	2.87000	2.900000	2.780000	2.8500	-0.697%	815,779	-87.719%
2025-02-20	2.90000	2.920000	2.845000	2.8700	-1.375%	425,768	-87.805%

.dark-mode .kZ40Rm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kZ40Rm{ color: #333333; background-color: white; border: 2px solid #333333; }MREOMereo BioPharma Group plcstock NASDAQ ADR

MREO
Mereo BioPharma Group plc
stock NASDAQ ADR