Mereo BioPharma Group PLC (MREO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -12.8027681661 | 2.89 | 2.94 | 2.475 | 1693599 | 2.71287144 | CS |
| 4 | -0.33 | -11.5789473684 | 2.85 | 3.255 | 2.475 | 1003543 | 2.86928256 | CS |
| 12 | -0.99 | -28.2051282051 | 3.51 | 3.94 | 2.475 | 1116643 | 3.20607251 | CS |
| 26 | -2.38 | -48.5714285714 | 4.9 | 4.95 | 2.475 | 905410 | 3.62171756 | CS |
| 52 | -1.15 | -31.3351498638 | 3.67 | 5.02 | 2.475 | 999855 | 3.60382902 | CS |
| 156 | 1.36 | 117.24137931 | 1.16 | 5.02 | 0.301 | 1450666 | 1.95913201 | CS |
| 260 | 0.57 | 29.2307692308 | 1.95 | 5.02 | 0.301 | 1295046 | 2.34398172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 2.52 | -0.17 | -6.32 | 2.72 | 2.75 | 2.475 | 3586385 |
| 1740440100 | 2.69 | -0.16 | -5.61 | 2.84 | 2.855 | 2.69 | 906994 |
| 1740180900 | 2.85 | -0.02 | -0.70 | 2.87 | 2.9 | 2.7799999 | 815862 |
| 1740094500 | 2.87 | -0.04 | -1.37 | 2.91 | 2.915 | 2.845 | 417171 |
| 1740008100 | 2.91 | 0.02 | 0.69 | 2.89 | 2.94 | 2.82 | 2715416 |
| 1739921700 | 2.89 | 0.02 | 0.70 | 2.9315 | 2.985 | 2.88 | 1280084 |
| 1739576100 | 2.87 | -0.01 | -0.35 | 2.91 | 2.97 | 2.84 | 897706 |
| 1739489700 | 2.88 | -0.02 | -0.69 | 2.87 | 2.93 | 2.85 | 450209 |
| 1739403300 | 2.9 | 0 | 0.00 | 2.865 | 2.94 | 2.8 | 751433 |
| 1739316900 | 2.9 | -0.12 | -3.97 | 3.0099999 | 3.0345 | 2.9 | 488243 |
| 1739230500 | 3.02 | -0.09 | -2.89 | 3.11 | 3.166 | 2.995 | 310072 |
| 1738971300 | 3.11 | 0.01 | 0.32 | 3.075 | 3.12 | 3.025 | 908134 |
| 1738884900 | 3.1 | -0.11 | -3.43 | 3.21 | 3.21 | 3.07 | 963894 |
| 1738798500 | 3.21 | 0.05 | 1.58 | 3.16 | 3.255 | 3.13 | 538496 |
| 1738712100 | 3.16 | 0.17 | 5.69 | 2.99 | 3.175 | 2.9791 | 944094 |
| 1738625700 | 2.99 | -0.02 | -0.66 | 2.8904 | 3.02 | 2.85 | 654671 |
| 1738366500 | 3.0099999 | 0.08 | 2.73 | 2.95 | 3.06 | 2.95 | 1044391 |
| 1738280100 | 2.93 | 0 | 0.00 | 2.9 | 2.97 | 2.825 | 628546 |
| 1738193700 | 2.93 | 0.06 | 2.09 | 2.85 | 3.02 | 2.8424999 | 721479 |
| 1738107300 | 2.87 | -0.05 | -1.71 | 2.91 | 2.935 | 2.815 | 730548 |
| 1738020900 | 2.92 | 0.01 | 0.34 | 2.855 | 2.965 | 2.82 | 1178903 |
| 1737761700 | 2.91 | -0.01 | -0.34 | 3.1 | 3.14 | 2.86 | 1049164 |
| 1737675300 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1737588900 | 2.92 | -0.07 | -2.34 | 3.02 | 3.02 | 2.87 | 2191315 |
| 1737502500 | 2.99 | 0.13 | 4.55 | 2.89 | 3.04 | 2.89 | 975209 |
| 1737156900 | 2.86 | -0.04 | -1.38 | 2.89 | 2.93 | 2.8 | 1166908 |
| 1737070500 | 2.9 | -0.13 | -4.29 | 3.0299999 | 3.0345 | 2.8349 | 1919967 |
| 1736984100 | 3.0299999 | -0.03 | -0.98 | 3.07 | 3.17 | 2.97 | 1135915 |
| 1736897700 | 3.06 | -0.28 | -8.38 | 3.39 | 3.39 | 2.91 | 2321166 |
| 1736811300 | 3.34 | -0.21 | -5.92 | 3.3 | 3.3499 | 3.05 | 2557519 |
| 1736552100 | 3.55 | -0.2 | -5.33 | 3.7 | 3.755 | 3.42 | 1987459 |
| 1736379300 | 3.75 | -0.01 | -0.13 | 3.75 | 3.815 | 3.68 | 725179 |
| 1736292900 | 3.755 | -0.01 | -0.13 | 3.68 | 3.79 | 3.675 | 552271 |
| 1736206500 | 3.76 | 0.03 | 0.80 | 3.81 | 3.83 | 3.67 | 1092356 |
| 1735947300 | 3.73 | 0.31 | 9.06 | 3.47 | 3.755 | 3.42 | 1022934 |
| 1735860900 | 3.42 | -0.08 | -2.29 | 3.45 | 3.66 | 3.41 | 1468185 |
| 1735688100 | 3.5 | -0.02 | -0.57 | 3.52 | 3.59 | 3.43 | 798696 |
| 1735601700 | 3.52 | -0.21 | -5.63 | 3.64 | 3.74 | 3.475 | 882024 |
| 1735342500 | 3.73 | -0.04 | -1.06 | 3.73 | 3.76 | 3.58 | 622101 |
| 1735256100 | 3.77 | -0.04 | -1.05 | 3.74 | 3.84 | 3.65 | 694381 |
| 1735077840 | 3.81 | 0.42 | 12.39 | 3.5 | 3.88 | 3.47 | 1476051 |
| 1734996900 | 3.39 | 0.04 | 1.19 | 3.35 | 3.39 | 3.22 | 525207 |
| 1734737700 | 3.35 | 0.06 | 1.82 | 3.29 | 3.39 | 3.11 | 1756610 |
| 1734651300 | 3.29 | -0.02 | -0.60 | 3.33 | 3.37 | 3.2301 | 620509 |
| 1734564900 | 3.31 | -0.09 | -2.65 | 3.4 | 3.6699 | 3.2599999 | 1519572 |
| 1734478500 | 3.4 | -0.05 | -1.45 | 3.455 | 3.56 | 3.33 | 1609928 |
| 1734392100 | 3.45 | -0.29 | -7.75 | 3.74 | 3.765 | 3.2599999 | 2974275 |
| 1734132900 | 3.74 | 0.01 | 0.27 | 3.6806 | 3.78 | 3.65 | 616214 |
| 1734046500 | 3.73 | -0.12 | -3.12 | 3.85 | 3.9 | 3.62 | 640309 |
| 1733960100 | 3.85 | -0.01 | -0.26 | 3.885 | 3.92 | 3.7901 | 646775 |
| 1733873700 | 3.86 | 0.06 | 1.58 | 3.79 | 3.93 | 3.75 | 525982 |
| 1733787300 | 3.8 | 0.03 | 0.80 | 3.909 | 3.94 | 3.7 | 571896 |
| 1733528100 | 3.77 | 0.3 | 8.65 | 3.6959 | 3.83 | 3.61 | 770491 |
| 1733441700 | 3.47 | -0.09 | -2.53 | 3.57 | 3.58 | 3.41 | 1024417 |
| 1733355300 | 3.56 | 0.01 | 0.28 | 3.53 | 3.615 | 3.5 | 603703 |
| 1733268900 | 3.55 | -0.08 | -2.20 | 3.6 | 3.61 | 3.52 | 536999 |
| 1733182500 | 3.63 | 0.02 | 0.69 | 3.6 | 3.72 | 3.58 | 1041152 |
| 1732917840 | 3.605 | 0.04 | 1.26 | 3.56 | 3.635 | 3.51 | 492213 |
| 1732750500 | 3.56 | 0.16 | 4.71 | 3.416 | 3.59 | 3.39 | 549682 |
| 1732664100 | 3.4 | 0.02 | 0.59 | 3.39 | 3.46 | 3.315 | 735607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
