Mereo Biopharma Group Plc (MAH0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -5.62130177515 | 3.38 | 3.44 | 2.96 | 12215 | 3.27845916 | DE |
| 4 | -0.44 | -12.1212121212 | 3.63 | 3.85 | 2.96 | 6071 | 3.36735203 | DE |
| 12 | -0.6 | -15.8311345646 | 3.79 | 4.28 | 2.96 | 5104 | 3.46438796 | DE |
| 26 | -0.62 | -16.2729658793 | 3.81 | 4.58 | 2.8 | 7071 | 3.64474565 | DE |
| 52 | 1.11 | 53.3653846154 | 2.08 | 4.58 | 2.04 | 12023 | 3.32559239 | DE |
| 156 | 1.93 | 153.174603175 | 1.26 | 4.58 | 1.05 | 12579 | 2.86775559 | DE |
| 260 | 1.93 | 153.174603175 | 1.26 | 4.58 | 1.05 | 12579 | 2.86775559 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 3.19 | 0.01 | 0.31 | 3.07 | 3.2 | 2.96 | 14303 |
| 1734643620 | 3.18 | -0.16 | -4.79 | 3.17 | 3.24 | 3.17 | 686 |
| 1734557220 | 3.34 | 0.03 | 0.91 | 3.29 | 3.44 | 3.29 | 11584 |
| 1734470820 | 3.31 | 0.04 | 1.22 | 3.2 | 3.33 | 3.11 | 22794 |
| 1734384420 | 3.27 | -0.26 | -7.37 | 3.38 | 3.38 | 3.23 | 11710 |
| 1734125220 | 3.53 | 0.02 | 0.57 | 3.6 | 3.6 | 3.52 | 3608 |
| 1734038820 | 3.51 | -0.2 | -5.39 | 3.59 | 3.71 | 3.51 | 1280 |
| 1733952420 | 3.71 | 0.01 | 0.27 | 3.66 | 3.71 | 3.66 | 846 |
| 1733866020 | 3.7 | 0.08 | 2.21 | 3.68 | 3.7 | 3.63 | 1752 |
| 1733779620 | 3.62 | 0.04 | 1.12 | 3.85 | 3.85 | 3.49 | 9668 |
| 1733520420 | 3.58 | 0.27 | 8.16 | 3.23 | 3.64 | 3.23 | 15360 |
| 1733434020 | 3.31 | -0.02 | -0.60 | 3.45 | 3.45 | 3.31 | 2004 |
| 1733347620 | 3.33 | -0.03 | -0.89 | 3.31 | 3.35 | 3.22 | 7630 |
| 1733261220 | 3.36 | -0.12 | -3.45 | 3.43 | 3.43 | 3.36 | 6030 |
| 1733174820 | 3.48 | 0.09 | 2.65 | 3.47 | 3.48 | 3.47 | 255 |
| 1732915620 | 3.39 | 0.03 | 0.89 | 3.4 | 3.4 | 3.39 | 310 |
| 1732829220 | 3.36 | 0.15 | 4.67 | 3.36 | 3.44 | 3.36 | 872 |
| 1732742820 | 3.21 | -0.04 | -1.23 | 3.18 | 3.21 | 3.18 | 1500 |
| 1732656420 | 3.25 | 0.04 | 1.25 | 3.19 | 3.25 | 3.16 | 4553 |
| 1732570020 | 3.21 | -0.36 | -10.08 | 3.63 | 3.63 | 3.21 | 4680 |
| 1732310820 | 3.57 | 0.08 | 2.29 | 3.54 | 3.57 | 3.54 | 900 |
| 1732224420 | 3.49 | 0.13 | 3.87 | 3.34 | 3.49 | 3.33 | 8759 |
| 1732138020 | 3.36 | 0.26 | 8.39 | 3.27 | 3.36 | 3.27 | 855 |
| 1732051620 | 3.1 | 0.01 | 0.32 | 3.1 | 3.1 | 3.0299999 | 12359 |
| 1731965220 | 3.09 | -0.27 | -8.04 | 3.25 | 3.31 | 3.0099999 | 56745 |
| 1731705960 | 3.36 | -0.26 | -7.18 | 3.53 | 3.53 | 3.36 | 7507 |
| 1731619560 | 3.62 | -0.17 | -4.49 | 3.79 | 3.84 | 3.62 | 10744 |
| 1731533160 | 3.79 | -0.13 | -3.32 | 3.85 | 3.85 | 3.76 | 1846 |
| 1731446820 | 3.92 | -0.14 | -3.45 | 3.92 | 3.92 | 3.92 | 1201 |
| 1731360420 | 4.0599999 | 0.31 | 8.27 | 4.05 | 4.07 | 3.88 | 2721 |
| 1731101220 | 3.75 | -0.06 | -1.57 | 3.75 | 3.75 | 3.75 | 350 |
| 1731014760 | 3.81 | -0.1 | -2.56 | 3.85 | 3.85 | 3.76 | 2370 |
| 1730928360 | 3.91 | 0.25 | 6.83 | 3.91 | 3.91 | 3.91 | 1000 |
| 1730841960 | 3.66 | -0.03 | -0.81 | 3.62 | 3.66 | 3.62 | 857 |
| 1730755560 | 3.69 | -0.21 | -5.38 | 3.81 | 3.81 | 3.69 | 3290 |
| 1730496360 | 3.9 | 0.04 | 1.04 | 3.8 | 3.9 | 3.8 | 1231 |
| 1730409960 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 1222 |
| 1730323560 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730237160 | 3.86 | -0.04 | -1.03 | 3.86 | 3.86 | 3.86 | 2000 |
| 1730150760 | 3.9 | -0.1 | -2.50 | 3.93 | 3.95 | 3.9 | 3780 |
| 1729888020 | 4 | 0.05 | 1.27 | 4.01 | 4.01 | 4 | 330 |
| 1729801560 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1729715160 | 3.95 | -0.15 | -3.66 | 3.98 | 3.98 | 3.76 | 3736 |
| 1729628760 | 4.0999999 | -0.18 | -4.21 | 4.0999999 | 4.0999999 | 4.0999999 | 733 |
| 1729542360 | 4.28 | 0.1 | 2.39 | 4.22 | 4.28 | 4.22 | 885 |
| 1729283160 | 4.18 | -0.06 | -1.42 | 4.2 | 4.2 | 4.15 | 6913 |
| 1729196760 | 4.24 | 0.07 | 1.68 | 4.12 | 4.24 | 4.12 | 2175 |
| 1729110360 | 4.17 | 0.07 | 1.71 | 4.0999999 | 4.2 | 4.08 | 8918 |
| 1729023960 | 4.0999999 | 0.05 | 1.23 | 4.0599999 | 4.0999999 | 4.0599999 | 935 |
| 1728937620 | 4.05 | 0.24 | 6.30 | 4.04 | 4.05 | 3.88 | 753 |
| 1728678360 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1728591960 | 3.81 | 0.04 | 1.06 | 3.94 | 3.94 | 3.77 | 3700 |
| 1728505560 | 3.77 | -0.03 | -0.79 | 3.87 | 3.87 | 3.77 | 175 |
| 1728419160 | 3.8 | -0.32 | -7.77 | 3.8 | 3.8 | 3.8 | 462 |
| 1728332760 | 4.12 | 0.08 | 1.98 | 4.1399999 | 4.18 | 4.12 | 1800 |
| 1728073560 | 4.04 | 0.14 | 3.59 | 3.95 | 4.0599999 | 3.95 | 5700 |
| 1727987220 | 3.9 | 0.09 | 2.36 | 3.9 | 3.9 | 3.9 | 7100 |
| 1727900820 | 3.81 | 0.1 | 2.70 | 3.83 | 3.83 | 3.81 | 3500 |
| 1727814420 | 3.71 | -0.04 | -1.07 | 3.71 | 3.71 | 3.71 | 1000 |
| 1727728020 | 3.75 | 0.1 | 2.74 | 3.79 | 3.79 | 3.62 | 960 |
| 1727468760 | 3.65 | -0.05 | -1.35 | 3.61 | 3.7 | 3.61 | 2845 |
| 1727382360 | 3.7 | 0.05 | 1.37 | 3.67 | 3.71 | 3.61 | 7273 |
| 1727295960 | 3.65 | 0.04 | 1.11 | 3.56 | 3.68 | 3.56 | 3450 |
| 1727209560 | 3.61 | -0.06 | -1.63 | 3.76 | 3.76 | 3.59 | 7460 |
| 1727123160 | 3.67 | -0.05 | -1.34 | 3.9 | 3.9 | 3.67 | 1087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
