-
5 DAY PERFORMANCE
-2.85% -
1 MONTH PERFORMANCE
-7.05% -
3 MONTH PERFORMANCE
+4.87% -
6 MONTH PERFORMANCE
+25.46% -
YEAR-TO-DATE PERFORMANCE
+77.06% -
1 YEAR PERFORMANCE
+95.69%
Mereo BioPharma Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $4.00 | $4.10 (2.5%) | $4.10 | $3.98 | 170,121 | |
| 11/04/2024 | $4.24 | $4.01 (-5.42%) | $4.24 | $4.01 | 770,177 | $570.84 M |
| 11/01/2024 | $4.23 | $4.28 (1.18%) | $4.32 | $4.20 | 478,563 | $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 |
| 10/14/2024 | $4.29 | $4.47 (4.2%) | $4.49 | $4.20 | 683,800 | $636.32 M |
| 10/11/2024 | $4.10 | $4.34 (5.85%) | $4.34 | $4.07 | 552,400 | $617.82 M |
| 10/10/2024 | $4.10 | $4.12 (0.49%) | $4.20 | $4.07 | 389,900 | $586.50 M |
| 10/09/2024 | $4.15 | $4.14 (-0.24%) | $4.23 | $4.09 | 457,018 | $589.35 M |
| 10/08/2024 | $4.28 | $4.16 (-2.8%) | $4.28 | $4.14 | 665,600 | $592.19 M |
| 10/07/2024 | $4.39 | $4.25 (-3.19%) | $4.40 | $4.18 | 548,100 | $605.01 M |
| 10/04/2024 | $4.40 | $4.40 (0%) | $4.50 | $4.32 | 889,513 | $626.36 M |
| 10/03/2024 | $4.30 | $4.40 (2.33%) | $4.45 | $4.24 | 926,326 | $626.36 M |
| 10/02/2024 | $4.14 | $4.29 (3.62%) | $4.30 | $4.12 | 846,833 | $610.70 M |
| 10/01/2024 | $4.15 | $4.17 (0.48%) | $4.18 | $3.94 | 1.16 M | $593.62 M |
| 09/30/2024 | $4.16 | $4.11 (-1.2%) | $4.20 | $4.00 | 594,070 | $585.08 M |
| 09/27/2024 | $4.12 | $4.14 (0.49%) | $4.18 | $4.09 | 564,100 | $589.35 M |
| 09/26/2024 | $4.01 | $4.10 (2.24%) | $4.22 | $4.00 | 624,400 | $583.65 M |
| 09/25/2024 | $4.06 | $4.00 (-1.48%) | $4.10 | $3.95 | 452,200 | $569.42 M |
| 09/24/2024 | $4.09 | $4.05 (-0.98%) | $4.11 | $3.98 | 531,043 | $576.53 M |
| 09/23/2024 | $4.24 | $4.09 (-3.54%) | $4.24 | $4.05 | 541,100 | $582.23 M |
| 09/20/2024 | $4.29 | $4.25 (-0.93%) | $4.34 | $4.18 | 465,200 | $605.01 M |
| 09/19/2024 | $4.31 | $4.28 (-0.7%) | $4.44 | $4.24 | 720,800 | $609.28 M |
| 09/18/2024 | $4.12 | $4.22 (2.43%) | $4.31 | $4.02 | 1.57 M | $600.73 M |
| 09/17/2024 | $4.50 | $3.95 (-12.22%) | $4.54 | $3.88 | 2.81 M | $562.30 M |
| 09/16/2024 | $4.26 | $4.50 (5.63%) | $4.55 | $4.21 | 806,125 | $640.59 M |
| 09/13/2024 | $4.43 | $4.28 (-3.39%) | $4.43 | $4.01 | 1.38 M | $609.28 M |
| 09/12/2024 | $4.67 | $4.39 (-6%) | $4.67 | $4.37 | 613,025 | $624.93 M |
| 09/11/2024 | $4.64 | $4.66 (0.43%) | $4.71 | $4.56 | 514,314 | $663.37 M |
| 09/10/2024 | $4.54 | $4.69 (3.3%) | $4.72 | $4.52 | 516,400 | $667.64 M |
| 09/09/2024 | $4.37 | $4.49 (2.75%) | $4.51 | $4.33 | 638,810 | $639.17 M |
| 09/06/2024 | $4.45 | $4.32 (-2.92%) | $4.49 | $4.25 | 927,119 | $614.97 M |
| 09/05/2024 | $4.33 | $4.43 (2.31%) | $4.48 | $4.30 | 536,400 | $630.63 M |
| 09/04/2024 | $4.42 | $4.35 (-1.58%) | $4.50 | $4.35 | 369,100 | $619.24 M |
| 09/03/2024 | $4.70 | $4.43 (-5.74%) | $4.80 | $4.40 | 883,000 | $630.63 M |
| 08/30/2024 | $4.60 | $4.69 (1.96%) | $4.71 | $4.55 | 523,200 | $667.64 M |
| 08/29/2024 | $4.70 | $4.58 (-2.55%) | $4.84 | $4.57 | 709,417 | $651.98 M |
| 08/28/2024 | $4.78 | $4.67 (-2.3%) | $4.78 | $4.64 | 529,000 | $664.79 M |
| 08/27/2024 | $4.89 | $4.80 (-1.84%) | $4.89 | $4.68 | 775,534 | $683.30 M |
| 08/26/2024 | $4.90 | $4.87 (-0.61%) | $4.95 | $4.74 | 621,227 | $693.26 M |
| 08/23/2024 | $4.62 | $4.83 (4.55%) | $5.02 | $4.60 | 1.90 M | $687.57 M |
| 08/22/2024 | $4.50 | $4.51 (0.22%) | $4.55 | $4.36 | 1.05 M | $642.02 M |
| 08/21/2024 | $4.44 | $4.49 (1.13%) | $4.51 | $4.31 | 532,290 | $639.17 M |
| 08/20/2024 | $4.47 | $4.44 (-0.67%) | $4.52 | $4.23 | 848,703 | $632.05 M |
| 08/19/2024 | $4.33 | $4.47 (3.23%) | $4.55 | $4.28 | 1.97 M | $636.32 M |
| 08/16/2024 | $4.07 | $4.33 (6.39%) | $4.35 | $4.07 | 1.65 M | $616.39 M |
| 08/15/2024 | $3.97 | $4.08 (2.77%) | $4.15 | $3.81 | 1.15 M | $580.80 M |
| 08/14/2024 | $3.76 | $3.95 (5.05%) | $4.03 | $3.69 | 1.31 M | $562.30 M |
| 08/13/2024 | $3.73 | $3.76 (0.8%) | $3.76 | $3.64 | 883,500 | $535.25 M |
| 08/12/2024 | $3.80 | $3.72 (-2.11%) | $3.89 | $3.65 | 444,043 | $529.56 M |
| 08/09/2024 | $3.82 | $3.78 (-1.05%) | $3.89 | $3.77 | 858,000 | $2.65 B |
| 08/08/2024 | $3.67 | $3.81 (3.81%) | $3.84 | $3.57 | 704,900 | $2.67 B |
| 08/07/2024 | $3.90 | $3.66 (-6.15%) | $3.90 | $3.61 | 952,845 | $2.56 B |
| 08/06/2024 | $3.85 | $3.83 (-0.52%) | $3.95 | $3.76 | 730,705 | $2.68 B |
| 08/05/2024 | $3.49 | $3.90 (11.75%) | $3.92 | $3.35 | 1.49 M | $2.73 B |