MREO

Mereo BioPharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Mereo BioPharma Group PLC MREO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -1.15% 2.59 00:00:03
Close Price Low Price High Price Open Price Previous Close
2.57 2.50 2.69 2.69 2.62
more quote information »

MREO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.963.012.502.7297,313-0.37-12.5%
1 Month2.883.182.45012.88208,035-0.29-10.07%
3 Months3.093.43992.45012.95237,412-0.50-16.18%
6 Months1.004.250.912.71262,5261.59159.0%
1 Year2.95834.250.692.58207,457-0.3683-12.45%
3 Years6.556.56590.692.63152,890-3.96-60.46%
5 Years6.556.56590.692.63152,890-3.96-60.46%

MREO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 2.57 -0.05 -1.91% 2.69 2.69 2.50 85,950
Sep 25 2020 2.62 -0.02 -0.76% 2.63 2.71 2.53 105,237
Sep 24 2020 2.64 -0.13 -4.69% 2.69 2.80 2.60 174,498
Sep 23 2020 2.77 -0.10 -3.48% 2.85 2.8987 2.76 56,105
Sep 22 2020 2.87 0.01 0.35% 2.86 3.01 2.80 82,089
Sep 21 2020 2.86 -0.12 -4.03% 2.96 2.965 2.78 68,636
Sep 18 2020 2.98 -0.02 -0.67% 2.96 3.07 2.96 65,979
Sep 17 2020 3.00 -0.02 -0.66% 3.00 3.05 2.85 173,507
Sep 16 2020 3.02 0.08 2.72% 2.98 3.18 2.98 168,191
Sep 15 2020 2.94 -0.06 -2.0% 3.00 3.095 2.92 78,191
Sep 14 2020 3.00 0.03 1.01% 3.08 3.11 2.91 322,056
Sep 11 2020 2.97 0.27 10.0% 2.71 3.01 2.70 332,689
Sep 10 2020 2.70 -0.02 -0.74% 2.78 2.95 2.4501 393,996
Sep 09 2020 2.72 0.05 1.87% 2.84 2.90 2.6966 348,126
Sep 08 2020 2.67 -0.14 -4.98% 2.65 2.81 2.60 156,314
Sep 04 2020 2.81 -0.03 -1.06% 2.82 2.9673 2.65 234,526
Sep 03 2020 2.84 -0.10 -3.4% 2.93 3.00 2.795 189,060
Sep 02 2020 2.94 -0.01 -0.34% 2.88 3.03 2.88 127,086
Sep 01 2020 2.95 -0.04 -1.34% 3.00 3.085 2.875 94,930
Aug 31 2020 2.99 0.09 3.1% 2.88 3.02 2.8721 911,285
See More Historical Prices »
Your Recent History
NASDAQ
MREO
Mereo BioP..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200929 05:33:56