MREO - Mereo BioPharma Group plc
2.41
-0.010 -0.415%
Share volume: 815,944
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$2.42
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.45 | $2.45 | $2.55 | $2.55 | $2.38 | $2.38 | $2.41 | $2.41 | 815,944 | $815,944.00 |
| 05-08-2025 | $2.40 | $2.40 | $2.50 | $2.50 | $2.29 | $2.29 | $2.42 | $2.42 | 907,929 | $907,929.00 |
| 05-07-2025 | $2.47 | $2.47 | $2.47 | $2.47 | $2.28 | $2.28 | $2.39 | $2.39 | 1,189,797 | $1,189,797.00 |
| 05-06-2025 | $2.53 | $2.53 | $2.58 | $2.58 | $2.33 | $2.33 | $2.33 | $2.33 | 996,423 | $996,423.00 |
| 05-05-2025 | $2.63 | $2.63 | $2.65 | $2.65 | $2.54 | $2.54 | $2.55 | $2.55 | 624,735 | $624,735.00 |
| 05-02-2025 | $2.62 | $2.62 | $2.75 | $2.75 | $2.60 | $2.60 | $2.67 | $2.67 | 1,349,243 | $1,349,243.00 |
| 05-01-2025 | $2.57 | $2.57 | $2.65 | $2.65 | $2.51 | $2.51 | $2.60 | $2.60 | 774,738 | $774,738.00 |
| 04-30-2025 | $2.49 | $2.49 | $2.60 | $2.60 | $2.46 | $2.46 | $2.59 | $2.59 | 806,173 | $806,173.00 |
| 04-29-2025 | $2.60 | $2.60 | $2.65 | $2.65 | $2.52 | $2.52 | $2.52 | $2.52 | 375,073 | $375,073.00 |
| 04-28-2025 | $2.53 | $2.53 | $2.64 | $2.64 | $2.50 | $2.50 | $2.61 | $2.61 | 1,650,734 | $1,650,734.00 |
