Mereo BioPharma Group PLC (MREO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -4.78468899522 | 4.18 | 4.34 | 3.76 | 773422 | 3.98921123 | CS |
| 4 | -0.02 | -0.5 | 4 | 4.34 | 3.26 | 968328 | 3.72745574 | CS |
| 12 | 1.23 | 44.7272727273 | 2.75 | 4.5 | 2.6701 | 1072696 | 3.64044553 | CS |
| 26 | 0.8 | 25.1572327044 | 3.18 | 4.5 | 2.525 | 1307670 | 3.53179973 | CS |
| 52 | 2.68 | 206.153846154 | 1.3 | 4.5 | 1.07 | 1265256 | 2.72622804 | CS |
| 156 | 1.19 | 42.6523297491 | 2.79 | 4.5 | 0.301 | 1428326 | 1.74827681 | CS |
| 260 | 1.69 | 73.7991266376 | 2.29 | 4.7112 | 0.301 | 1190970 | 2.21594134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 3.98 | 0.1 | 2.58 | 3.86 | 4 | 3.76 | 820905 |
| 1721428500 | 3.88 | 0 | 0.00 | 3.82 | 3.915 | 3.78 | 784708 |
| 1721342100 | 3.88 | -0.01 | -0.26 | 3.92 | 3.9405 | 3.8008 | 614617 |
| 1721255700 | 3.89 | -0.2 | -4.89 | 4 | 4.07 | 3.82 | 767260 |
| 1721169300 | 4.09 | -0.06 | -1.45 | 4.2 | 4.2 | 3.965 | 804395 |
| 1721082900 | 4.15 | 0 | 0.00 | 4.18 | 4.34 | 4.08 | 910523 |
| 1720823700 | 4.15 | 0.26 | 6.68 | 3.92 | 4.17 | 3.85 | 1055687 |
| 1720737300 | 3.89 | 0.12 | 3.18 | 3.79 | 4 | 3.73 | 1298286 |
| 1720650900 | 3.77 | -0.08 | -2.08 | 3.83 | 3.95 | 3.72 | 525527 |
| 1720564500 | 3.85 | 0.18 | 4.90 | 3.67 | 3.86 | 3.57 | 996804 |
| 1720478100 | 3.67 | 0.04 | 1.10 | 3.63 | 3.685 | 3.53 | 691625 |
| 1720218900 | 3.63 | 0.04 | 1.11 | 3.57 | 3.66 | 3.52 | 701514 |
| 1720040640 | 3.59 | 0.14 | 4.06 | 3.4 | 3.61 | 3.37 | 298573 |
| 1719959700 | 3.45 | -0.18 | -4.96 | 3.61 | 3.76 | 3.44 | 930444 |
| 1719873300 | 3.63 | 0.15 | 4.31 | 3.51 | 3.66 | 3.46 | 1098149 |
| 1719614100 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1719527700 | 3.48 | -0.01 | -0.29 | 3.49 | 3.545 | 3.4 | 867986 |
| 1719441300 | 3.49 | -0.01 | -0.29 | 3.51 | 3.635 | 3.2599999 | 2361453 |
| 1719354900 | 3.5 | -0.26 | -6.91 | 3.76 | 3.81 | 3.47 | 1687096 |
| 1719268500 | 3.76 | -0.22 | -5.53 | 4 | 4.05 | 3.7 | 749052 |
| 1719009300 | 3.98 | 0.09 | 2.31 | 3.86 | 3.995 | 3.72 | 1126348 |
| 1718922900 | 3.89 | -0.09 | -2.26 | 4.0199999 | 4.08 | 3.83 | 986165 |
| 1718750100 | 3.98 | -0.27 | -6.35 | 4.29 | 4.29 | 3.92 | 1741800 |
| 1718663700 | 4.25 | 0 | 0.00 | 4.41 | 4.5 | 4.16 | 2379302 |
| 1718404500 | 4.25 | 0.26 | 6.52 | 4 | 4.41 | 3.99 | 5848912 |
| 1718318100 | 3.99 | 0.16 | 4.18 | 3.98 | 4.2 | 3.88 | 2628804 |
| 1718231700 | 3.83 | 0.31 | 8.81 | 3.94 | 4.18 | 3.65 | 4309737 |
| 1718145300 | 3.52 | 0.05 | 1.44 | 3.45 | 3.57 | 3.4257 | 588430 |
| 1718058900 | 3.47 | 0.05 | 1.46 | 3.38 | 3.6 | 3.36 | 794596 |
| 1717799700 | 3.42 | -0.02 | -0.58 | 3.39 | 3.4941 | 3.36 | 351877 |
| 1717713300 | 3.44 | -0.06 | -1.71 | 3.49 | 3.55 | 3.36 | 598195 |
| 1717626900 | 3.5 | 0.17 | 5.11 | 3.36 | 3.595 | 3.33 | 637242 |
| 1717540500 | 3.33 | -0.12 | -3.34 | 3.46 | 3.48 | 3.29 | 731563 |
| 1717454100 | 3.445 | -0.01 | -0.14 | 3.45 | 3.56 | 3.375 | 801089 |
| 1717194900 | 3.45 | -0.14 | -3.90 | 3.61 | 3.7 | 3.385 | 568161 |
| 1717108500 | 3.59 | 0.2 | 5.90 | 3.37 | 3.81 | 3.3232 | 2138601 |
| 1717022100 | 3.39 | 0.04 | 1.19 | 3.46 | 3.46 | 3.2 | 998405 |
| 1716935700 | 3.35 | 0.4 | 13.56 | 3.08 | 3.53 | 3 | 1954061 |
| 1716590100 | 2.95 | 0.02 | 0.68 | 2.94 | 3.07 | 2.89 | 239459 |
| 1716503700 | 2.93 | -0.06 | -2.01 | 3 | 3.12 | 2.9 | 662737 |
| 1716417300 | 2.99 | -0.05 | -1.64 | 3.0299999 | 3.0299999 | 2.875 | 507617 |
| 1716330900 | 3.04 | -0.22 | -6.75 | 3.25 | 3.3167 | 3.02 | 505548 |
| 1716244500 | 3.2599999 | 0.06 | 1.87 | 3.2 | 3.34 | 3.1349999 | 445696 |
| 1715985300 | 3.2 | -0.07 | -2.14 | 3.27 | 3.27 | 3.09 | 439240 |
| 1715898900 | 3.27 | 0.1 | 3.15 | 3.15 | 3.345 | 3.15 | 759943 |
| 1715812500 | 3.17 | 0.21 | 7.09 | 2.99 | 3.17 | 2.9809 | 547032 |
| 1715726100 | 2.96 | -0.01 | -0.34 | 3 | 3.06 | 2.93 | 534218 |
| 1715639700 | 2.97 | -0.06 | -1.98 | 3.04 | 3.14 | 2.97 | 473457 |
| 1715380500 | 3.0299999 | -0.24 | -7.34 | 3.25 | 3.33 | 3.0299999 | 847665 |
| 1715294100 | 3.27 | 0.17 | 5.48 | 3.1 | 3.29 | 3.04 | 499616 |
| 1715207700 | 3.1 | 0.09 | 2.99 | 2.99 | 3.1349999 | 2.92 | 541170 |
| 1715121300 | 3.0099999 | -0.09 | -2.90 | 3.09 | 3.13 | 2.97 | 687644 |
| 1715034900 | 3.1 | -0.16 | -4.91 | 3.3 | 3.31 | 3.0099999 | 835024 |
| 1714775700 | 3.2599999 | 0.15 | 4.82 | 3.16 | 3.35 | 3.14 | 855585 |
| 1714689300 | 3.11 | -0.04 | -1.27 | 3.18 | 3.24 | 3.11 | 431767 |
| 1714602900 | 3.15 | 0.1 | 3.28 | 3.06 | 3.22 | 3.0099999 | 1962138 |
| 1714516500 | 3.05 | 0.29 | 10.51 | 2.75 | 3.09 | 2.71 | 1579025 |
| 1714430100 | 2.7599999 | 0.02 | 0.73 | 2.75 | 2.815 | 2.6701 | 530508 |
| 1714170900 | 2.74 | -0.07 | -2.49 | 2.81 | 2.81 | 2.73 | 562550 |
| 1714084500 | 2.81 | 0.03 | 1.08 | 2.75 | 2.82 | 2.64 | 1031323 |
| 1713998100 | 2.7799999 | 0 | 0.00 | 2.7599999 | 2.8849999 | 2.7599999 | 748362 |
| 1713911700 | 2.7799999 | -0.01 | -0.36 | 2.81 | 2.851 | 2.75 | 790447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
