5 DAY PERFORMANCE
-14.37%
1 MONTH PERFORMANCE
-18.72%
3 MONTH PERFORMANCE
-33.04%
6 MONTH PERFORMANCE
-26.75%
YEAR-TO-DATE PERFORMANCE
-13.14%
1 YEAR PERFORMANCE
+3.05%
Mereo BioPharma Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $3.07 | $3.03 (-1.3%) | $3.17 | $3.01 | 171,028 | |
| 01/14/2025 | $3.39 | $3.06 (-9.73%) | $3.39 | $2.91 | 1.78 M | $94.27 M |
| 01/13/2025 | $3.30 | $3.34 (1.21%) | $3.35 | $3.05 | 2.56 M | $102.89 M |
| 01/10/2025 | $3.73 | $3.55 (-4.83%) | $3.76 | $3.42 | 2.04 M | $109.36 M |
| 01/08/2025 | $3.76 | $3.76 (0%) | $3.84 | $3.68 | 727,400 | $115.83 M |
| 01/07/2025 | $3.75 | $3.76 (0.27%) | $3.79 | $3.68 | 599,412 | $115.83 M |
| 01/06/2025 | $3.80 | $3.76 (-1.05%) | $3.83 | $3.67 | 1.11 M | $115.83 M |
| 01/03/2025 | $3.45 | $3.73 (8.12%) | $3.76 | $3.42 | 1.03 M | $114.91 M |
| 01/02/2025 | $3.45 | $3.42 (-0.87%) | $3.66 | $3.41 | 1.47 M | $105.36 M |
| 12/31/2024 | $3.52 | $3.50 (-0.57%) | $3.59 | $3.43 | 798,700 | $107.82 M |
| 12/30/2024 | $3.64 | $3.52 (-3.3%) | $3.74 | $3.48 | 892,536 | $108.44 M |
| 12/27/2024 | $3.73 | $3.73 (0%) | $3.76 | $3.58 | 622,300 | $114.91 M |
| 12/26/2024 | $3.74 | $3.77 (0.8%) | $3.84 | $3.65 | 694,531 | $116.14 M |
| 12/24/2024 | $3.50 | $3.81 (8.86%) | $3.88 | $3.47 | 1.48 M | $117.37 M |
| 12/23/2024 | $3.35 | $3.39 (1.19%) | $3.39 | $3.22 | 533,700 | $104.43 M |
| 12/20/2024 | $3.28 | $3.35 (2.13%) | $3.39 | $3.11 | 1.76 M | $103.20 M |
| 12/19/2024 | $3.28 | $3.29 (0.3%) | $3.37 | $3.23 | 627,526 | $101.35 M |
| 12/18/2024 | $3.40 | $3.31 (-2.65%) | $3.67 | $3.26 | 1.53 M | $509.84 M |
| 12/17/2024 | $3.40 | $3.40 (0%) | $3.56 | $3.33 | 1.63 M | $523.70 M |
| 12/16/2024 | $3.66 | $3.45 (-5.74%) | $3.82 | $3.26 | 2.70 M | $531.40 M |
| 12/13/2024 | $3.71 | $3.74 (0.81%) | $3.78 | $3.63 | 620,000 | $576.07 M |
| 12/12/2024 | $3.83 | $3.73 (-2.61%) | $3.90 | $3.62 | 646,100 | $574.53 M |
| 12/11/2024 | $3.86 | $3.85 (-0.26%) | $3.92 | $3.79 | 649,800 | $593.01 M |
| 12/10/2024 | $3.82 | $3.86 (1.05%) | $3.93 | $3.75 | 528,509 | $594.55 M |
| 12/09/2024 | $3.94 | $3.80 (-3.55%) | $3.94 | $3.70 | 613,000 | $585.31 M |
| 12/06/2024 | $3.70 | $3.77 (1.89%) | $3.83 | $3.61 | 787,100 | $580.69 M |
| 12/05/2024 | $3.56 | $3.47 (-2.53%) | $3.58 | $3.41 | 693,007 | $534.48 M |
| 12/04/2024 | $3.51 | $3.56 (1.42%) | $3.62 | $3.50 | 608,500 | $548.34 M |
| 12/03/2024 | $3.62 | $3.55 (-1.93%) | $3.62 | $3.52 | 541,113 | $546.80 M |
| 12/02/2024 | $3.60 | $3.63 (0.83%) | $3.72 | $3.58 | 1.08 M | $559.13 M |
| 11/29/2024 | $3.56 | $3.61 (1.4%) | $3.64 | $3.51 | 493,200 | $556.05 M |
| 11/27/2024 | $3.44 | $3.56 (3.49%) | $3.59 | $3.39 | 575,120 | $548.34 M |
| 11/26/2024 | $3.38 | $3.40 (0.59%) | $3.46 | $3.32 | 745,718 | $523.70 M |
| 11/25/2024 | $3.72 | $3.38 (-9.14%) | $3.82 | $3.36 | 1.13 M | $520.62 M |
| 11/22/2024 | $3.70 | $3.72 (0.54%) | $3.81 | $3.65 | 831,500 | $572.99 M |
| 11/21/2024 | $3.60 | $3.68 (2.22%) | $3.69 | $3.45 | 864,936 | $566.83 M |
| 11/20/2024 | $3.47 | $3.58 (3.17%) | $3.59 | $3.40 | 727,444 | $551.42 M |
| 11/19/2024 | $3.28 | $3.49 (6.4%) | $3.49 | $3.21 | 936,500 | $537.56 M |
| 11/18/2024 | $3.60 | $3.33 (-7.5%) | $3.60 | $3.18 | 1.96 M | $512.92 M |
| 11/15/2024 | $3.79 | $3.53 (-6.86%) | $3.82 | $3.51 | 2.14 M | $543.72 M |
| 11/14/2024 | $4.05 | $3.82 (-5.68%) | $4.14 | $3.78 | 1.56 M | $588.39 M |
| 11/13/2024 | $4.04 | $4.05 (0.25%) | $4.21 | $3.97 | 964,324 | $623.82 M |
| 11/12/2024 | $4.16 | $4.10 (-1.44%) | $4.29 | $4.02 | 973,500 | $3.16 B |
| 11/11/2024 | $4.29 | $4.28 (-0.23%) | $4.39 | $4.23 | 442,400 | $3.30 B |
| 11/08/2024 | $4.08 | $4.26 (4.41%) | $4.28 | $4.05 | 331,704 | $606.43 M |
| 11/07/2024 | $4.09 | $4.09 (0%) | $4.20 | $4.07 | 538,702 | $582.23 M |
| 11/06/2024 | $4.15 | $4.10 (-1.2%) | $4.21 | $4.07 | 399,800 | $583.65 M |
| 11/05/2024 | $4.00 | $4.10 (2.5%) | $4.10 | $3.98 | 346,900 | $583.65 M |
| 11/04/2024 | $4.24 | $4.01 (-5.42%) | $4.24 | $4.01 | 770,963 | $570.84 M |
| 11/01/2024 | $4.23 | $4.28 (1.18%) | $4.32 | $4.20 | 478,600 | $609.28 M |
| 10/31/2024 | $4.24 | $4.21 (-0.71%) | $4.29 | $4.15 | 638,200 | $599.31 M |
| 10/30/2024 | $4.18 | $4.25 (1.67%) | $4.31 | $4.13 | 482,600 | $605.01 M |
| 10/29/2024 | $4.19 | $4.21 (0.48%) | $4.25 | $4.14 | 481,300 | $599.31 M |
| 10/28/2024 | $4.25 | $4.20 (-1.18%) | $4.33 | $4.15 | 497,090 | $597.89 M |
| 10/25/2024 | $4.33 | $4.26 (-1.62%) | $4.42 | $4.25 | 405,230 | $606.43 M |
| 10/24/2024 | $4.27 | $4.35 (1.87%) | $4.35 | $4.18 | 595,400 | $619.24 M |
| 10/23/2024 | $4.31 | $4.25 (-1.39%) | $4.33 | $4.05 | 706,200 | $605.01 M |
| 10/22/2024 | $4.50 | $4.37 (-2.89%) | $4.60 | $4.32 | 623,431 | $622.09 M |
| 10/21/2024 | $4.61 | $4.53 (-1.74%) | $4.72 | $4.37 | 436,700 | $644.86 M |
| 10/18/2024 | $4.53 | $4.62 (1.99%) | $4.64 | $4.49 | 405,232 | $657.68 M |
| 10/17/2024 | $4.51 | $4.56 (1.11%) | $4.64 | $4.42 | 751,326 | $649.13 M |
| 10/16/2024 | $4.59 | $4.51 (-1.74%) | $4.60 | $4.46 | 514,500 | $642.02 M |
| 10/15/2024 | $4.43 | $4.54 (2.48%) | $4.55 | $4.34 | 443,800 | $646.29 M |