Mereo BioPharma Group plc (MREO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2.7500 | 2.8200 | 2.6400 | 2.8100 | 2.8100 | 1,031,300 |
| Apr 24, 2024 | 2.7600 | 2.8850 | 2.7600 | 2.7800 | 2.7800 | 748,400 |
| Apr 23, 2024 | 2.8100 | 2.8510 | 2.7500 | 2.7800 | 2.7800 | 790,400 |
| Apr 22, 2024 | 2.7300 | 2.8100 | 2.6200 | 2.7900 | 2.7900 | 1,065,000 |
| Apr 19, 2024 | 2.6200 | 2.6680 | 2.5300 | 2.6400 | 2.6400 | 912,700 |
| Apr 18, 2024 | 2.5600 | 2.6750 | 2.5250 | 2.6500 | 2.6500 | 814,700 |
| Apr 17, 2024 | 2.7000 | 2.7100 | 2.5800 | 2.5800 | 2.5800 | 601,000 |
| Apr 16, 2024 | 2.6800 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 591,800 |
| Apr 15, 2024 | 2.6800 | 2.7200 | 2.6050 | 2.6700 | 2.6700 | 1,251,300 |
| Apr 12, 2024 | 2.8000 | 2.8200 | 2.6400 | 2.7200 | 2.7200 | 1,311,000 |
| Apr 11, 2024 | 2.9600 | 2.9970 | 2.7200 | 2.7400 | 2.7400 | 1,651,200 |
| Apr 10, 2024 | 3.0300 | 3.0700 | 2.9300 | 2.9400 | 2.9400 | 776,100 |
| Apr 09, 2024 | 3.1800 | 3.1800 | 2.9840 | 3.1300 | 3.1300 | 851,300 |
| Apr 08, 2024 | 3.2700 | 3.2700 | 3.1400 | 3.1700 | 3.1700 | 628,100 |
| Apr 05, 2024 | 3.2300 | 3.3600 | 3.1800 | 3.2900 | 3.2900 | 710,500 |
| Apr 04, 2024 | 3.4600 | 3.4680 | 3.1900 | 3.2600 | 3.2600 | 952,000 |
| Apr 03, 2024 | 3.3800 | 3.4800 | 3.3200 | 3.4100 | 3.4100 | 604,600 |
| Apr 02, 2024 | 3.4000 | 3.4090 | 3.2500 | 3.3800 | 3.3800 | 877,200 |
| Apr 01, 2024 | 3.3500 | 3.4750 | 3.2000 | 3.4100 | 3.4100 | 933,100 |
| Mar 28, 2024 | 3.1000 | 3.4500 | 3.0500 | 3.3000 | 3.3000 | 2,282,500 |
| Mar 27, 2024 | 3.0000 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 451,700 |
| Mar 26, 2024 | 2.9800 | 3.1000 | 2.9150 | 2.9500 | 2.9500 | 990,200 |
| Mar 25, 2024 | 2.9800 | 3.0050 | 2.8600 | 2.9700 | 2.9700 | 1,310,700 |
| Mar 22, 2024 | 2.9950 | 3.0400 | 2.8590 | 2.9800 | 2.9800 | 1,863,200 |
| Mar 21, 2024 | 3.0800 | 3.1100 | 2.9600 | 2.9600 | 2.9600 | 1,020,500 |
| Mar 20, 2024 | 3.0200 | 3.1200 | 2.9700 | 3.1000 | 3.1000 | 853,200 |
| Mar 19, 2024 | 3.0900 | 3.1300 | 3.0000 | 3.0400 | 3.0400 | 671,000 |
| Mar 18, 2024 | 3.0300 | 3.1350 | 2.9900 | 3.0900 | 3.0900 | 823,100 |
| Mar 15, 2024 | 3.0500 | 3.1200 | 2.9400 | 3.1100 | 3.1100 | 1,596,100 |
| Mar 14, 2024 | 3.1100 | 3.2000 | 3.0100 | 3.1400 | 3.1400 | 1,556,600 |
| Mar 13, 2024 | 3.5000 | 3.5900 | 2.9900 | 3.1900 | 3.1900 | 3,447,400 |
| Mar 12, 2024 | 3.6150 | 3.6300 | 3.4900 | 3.5000 | 3.5000 | 757,300 |
| Mar 11, 2024 | 3.5200 | 3.6200 | 3.5200 | 3.5500 | 3.5500 | 701,500 |
| Mar 08, 2024 | 3.6200 | 3.7300 | 3.5100 | 3.5800 | 3.5800 | 1,249,900 |
| Mar 07, 2024 | 3.7400 | 3.7500 | 3.6400 | 3.6400 | 3.6400 | 738,100 |
| Mar 06, 2024 | 3.7400 | 3.8050 | 3.6300 | 3.7300 | 3.7300 | 930,300 |
| Mar 05, 2024 | 3.8600 | 3.9000 | 3.6900 | 3.7400 | 3.7400 | 893,200 |
| Mar 04, 2024 | 3.9900 | 3.9900 | 3.7700 | 3.8600 | 3.8600 | 1,214,500 |
| Mar 01, 2024 | 3.7900 | 4.0700 | 3.7650 | 3.9700 | 3.9700 | 2,496,900 |
| Feb 29, 2024 | 3.8000 | 3.9050 | 3.7100 | 3.8000 | 3.8000 | 1,538,700 |
| Feb 28, 2024 | 3.9000 | 3.9100 | 3.6850 | 3.7300 | 3.7300 | 1,402,700 |
| Feb 27, 2024 | 3.6750 | 4.0000 | 3.6300 | 3.8700 | 3.8700 | 2,654,200 |
| Feb 26, 2024 | 3.6700 | 3.8350 | 3.6200 | 3.6500 | 3.6500 | 926,900 |
| Feb 23, 2024 | 3.5000 | 3.8000 | 3.4350 | 3.6800 | 3.6800 | 1,972,900 |
| Feb 22, 2024 | 3.5500 | 3.6600 | 3.4500 | 3.4700 | 3.4700 | 1,363,800 |
| Feb 21, 2024 | 3.5500 | 3.6400 | 3.4300 | 3.5400 | 3.5400 | 1,203,600 |
| Feb 20, 2024 | 3.7400 | 3.7600 | 3.5100 | 3.5800 | 3.5800 | 1,071,200 |
| Feb 16, 2024 | 3.7100 | 3.8650 | 3.6000 | 3.7100 | 3.7100 | 1,415,200 |
| Feb 15, 2024 | 3.6500 | 3.7900 | 3.5900 | 3.6900 | 3.6900 | 2,417,400 |
| Feb 14, 2024 | 3.7000 | 3.8000 | 3.5700 | 3.6300 | 3.6300 | 2,253,500 |
| Feb 13, 2024 | 3.8000 | 3.8500 | 3.6200 | 3.7000 | 3.7000 | 1,596,200 |
| Feb 12, 2024 | 3.9700 | 4.0780 | 3.8300 | 3.8900 | 3.8900 | 1,281,800 |
| Feb 09, 2024 | 4.0300 | 4.1700 | 3.9400 | 4.0000 | 4.0000 | 1,045,900 |
| Feb 08, 2024 | 3.8700 | 4.1350 | 3.8500 | 4.0200 | 4.0200 | 1,040,100 |
| Feb 07, 2024 | 4.0300 | 4.0300 | 3.8150 | 3.8700 | 3.8700 | 1,302,900 |
| Feb 06, 2024 | 4.1000 | 4.2600 | 3.9800 | 4.0100 | 4.0100 | 2,084,200 |
| Feb 05, 2024 | 3.9200 | 4.3600 | 3.8700 | 3.9900 | 3.9900 | 2,805,500 |
| Feb 02, 2024 | 3.9300 | 4.1200 | 3.8050 | 3.9400 | 3.9400 | 1,641,200 |
| Feb 01, 2024 | 3.8000 | 4.0500 | 3.6900 | 3.9800 | 3.9800 | 1,508,600 |
| Jan 31, 2024 | 3.7300 | 3.9400 | 3.6600 | 3.7900 | 3.7900 | 1,451,200 |
| Jan 30, 2024 | 4.0500 | 4.1300 | 3.7500 | 3.7500 | 3.7500 | 2,356,100 |
| Jan 29, 2024 | 3.9400 | 4.1150 | 3.7400 | 4.0500 | 4.0500 | 2,822,500 |
| Jan 26, 2024 | 3.6600 | 4.1800 | 3.5590 | 3.9200 | 3.9200 | 5,073,400 |
| Jan 25, 2024 | 3.3900 | 3.7490 | 3.2800 | 3.6400 | 3.6400 | 3,342,700 |
| Jan 24, 2024 | 3.0100 | 3.4150 | 2.9000 | 3.3600 | 3.3600 | 6,646,700 |
| Jan 23, 2024 | 3.1200 | 3.1500 | 2.8800 | 2.9900 | 2.9900 | 2,894,500 |
| Jan 22, 2024 | 3.1800 | 3.2490 | 2.9100 | 3.0150 | 3.0150 | 2,140,400 |
| Jan 19, 2024 | 2.9900 | 3.2100 | 2.8200 | 3.1550 | 3.1550 | 4,530,700 |
| Jan 18, 2024 | 3.1900 | 3.2900 | 2.8700 | 2.9700 | 2.9700 | 2,829,400 |
| Jan 17, 2024 | 3.0500 | 3.3500 | 2.9700 | 3.1450 | 3.1450 | 3,373,000 |
| Jan 16, 2024 | 3.0600 | 3.1900 | 2.8600 | 3.0900 | 3.0900 | 1,878,800 |
| Jan 12, 2024 | 2.9000 | 3.0750 | 2.8450 | 2.9500 | 2.9500 | 1,901,900 |
| Jan 11, 2024 | 2.7700 | 2.8500 | 2.6500 | 2.8200 | 2.8200 | 2,719,000 |
| Jan 10, 2024 | 2.7100 | 2.8000 | 2.6600 | 2.7700 | 2.7700 | 1,215,100 |
| Jan 09, 2024 | 2.5500 | 2.7800 | 2.4800 | 2.7000 | 2.7000 | 1,673,600 |
| Jan 08, 2024 | 2.5000 | 2.5700 | 2.2500 | 2.5700 | 2.5700 | 1,294,800 |
| Jan 05, 2024 | 2.4900 | 2.5500 | 2.3690 | 2.4600 | 2.4600 | 631,300 |
| Jan 04, 2024 | 2.3900 | 2.5700 | 2.3680 | 2.4900 | 2.4900 | 1,233,100 |
| Jan 03, 2024 | 2.2500 | 2.4480 | 2.2400 | 2.3900 | 2.3900 | 582,500 |
| Jan 02, 2024 | 2.3300 | 2.3500 | 2.2300 | 2.3000 | 2.3000 | 835,700 |
| Dec 29, 2023 | 2.3300 | 2.3700 | 2.2410 | 2.3100 | 2.3100 | 447,400 |
| Dec 28, 2023 | 2.4400 | 2.4500 | 2.2900 | 2.3300 | 2.3300 | 767,300 |
| Dec 27, 2023 | 2.3100 | 2.4400 | 2.2600 | 2.4200 | 2.4200 | 868,700 |
| Dec 26, 2023 | 2.1500 | 2.3500 | 2.1500 | 2.3100 | 2.3100 | 1,147,100 |
| Dec 22, 2023 | 2.0300 | 2.1550 | 2.0300 | 2.1300 | 2.1300 | 731,300 |
| Dec 21, 2023 | 2.0500 | 2.0800 | 2.0200 | 2.0500 | 2.0500 | 297,800 |
| Dec 20, 2023 | 2.1100 | 2.1150 | 1.9700 | 1.9900 | 1.9900 | 595,900 |
| Dec 19, 2023 | 2.0900 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 873,500 |
| Dec 18, 2023 | 2.1200 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 430,300 |
| Dec 15, 2023 | 2.0400 | 2.1300 | 2.0400 | 2.0500 | 2.0500 | 601,800 |
| Dec 14, 2023 | 2.0800 | 2.1210 | 2.0500 | 2.0900 | 2.0900 | 554,400 |
| Dec 13, 2023 | 2.0100 | 2.1300 | 2.0100 | 2.0800 | 2.0800 | 588,400 |
| Dec 12, 2023 | 1.9800 | 2.0500 | 1.9500 | 2.0200 | 2.0200 | 559,300 |
| Dec 11, 2023 | 2.0800 | 2.0850 | 1.9500 | 1.9900 | 1.9900 | 845,500 |
| Dec 08, 2023 | 2.0400 | 2.0850 | 1.9900 | 2.0600 | 2.0600 | 486,600 |
| Dec 07, 2023 | 2.0100 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 775,600 |
| Dec 06, 2023 | 2.0300 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 649,500 |
| Dec 05, 2023 | 2.0800 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 721,400 |
| Dec 04, 2023 | 2.2300 | 2.2800 | 2.0600 | 2.0800 | 2.0800 | 1,459,600 |
| Dec 01, 2023 | 2.1200 | 2.3100 | 2.0300 | 2.2200 | 2.2200 | 1,725,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.