Indicators

Markets:

News

Mereo BioPharma Group plc - American Depositary Shares (NQ:MREO)

0.3619 -0.0281 (-7.21%)

Streaming Delayed Price Updated: 3:21 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2026	0.3850	0.3860	0.3622	0.3860	2,288,233	-0.01(-2.03%)
Feb 25, 2026	0.4000	0.4199	0.3810	0.3940	2,397,970	-0.00(-0.93%)
Feb 24, 2026	0.3974	0.4092	0.3928	0.3977	1,160,581	-0.00(-1.22%)
Feb 23, 2026	0.4089	0.4236	0.3942	0.4026	2,228,202	-0.02(-5.02%)
Feb 20, 2026	0.4356	0.4543	0.4136	0.4239	2,452,914	-0.01(-1.87%)
Feb 19, 2026	0.4221	0.4500	0.4086	0.4320	2,679,969	+0.01(+2.61%)
Feb 18, 2026	0.4100	0.4490	0.4022	0.4210	2,988,048	+0.01(+1.27%)
Feb 17, 2026	0.3737	0.4365	0.3500	0.4157	6,321,991	+0.04(+11.78%)
Feb 13, 2026	0.3900	0.4030	0.3719	0.3719	1,875,172	-0.02(-4.32%)
Feb 12, 2026	0.4000	0.4057	0.3551	0.3887	3,059,421	-0.01(-1.62%)
Feb 11, 2026	0.4130	0.4185	0.3826	0.3951	1,667,681	-0.01(-3.63%)
Feb 10, 2026	0.3871	0.4373	0.3870	0.4100	2,622,972	+0.02(+5.67%)
Feb 09, 2026	0.4050	0.4066	0.3639	0.3880	5,248,537	-0.04(-8.60%)
Feb 06, 2026	0.3700	0.4280	0.3700	0.4245	4,389,133	+0.05(+13.20%)
Feb 05, 2026	0.4000	0.4259	0.3731	0.3750	3,624,417	-0.03(-8.54%)
Feb 04, 2026	0.4210	0.4376	0.3911	0.4100	4,718,003	-0.01(-2.73%)
Feb 03, 2026	0.4506	0.4650	0.4166	0.4215	3,851,954	-0.01(-2.54%)
Feb 02, 2026	0.4416	0.4688	0.4100	0.4325	5,057,516	-0.01(-1.70%)
Jan 30, 2026	0.4400	0.4949	0.4250	0.4400	7,443,932	+0.00(+0.00%)
Jan 29, 2026	0.4500	0.4585	0.4200	0.4400	3,873,666	-0.01(-2.00%)
Jan 28, 2026	0.4768	0.4800	0.4407	0.4490	6,393,921	-0.02(-4.85%)
Jan 27, 2026	0.4902	0.4982	0.4603	0.4719	7,608,697	-0.02(-4.10%)
Jan 26, 2026	0.5200	0.5201	0.4771	0.4921	7,804,802	-0.04(-6.64%)
Jan 23, 2026	0.5460	0.5500	0.5203	0.5271	5,905,046	-0.01(-0.96%)
Jan 22, 2026	0.5180	0.5549	0.4753	0.5322	9,529,430	+0.00(+0.42%)
Jan 21, 2026	0.5550	0.5645	0.5000	0.5300	12,480,677	-0.04(-6.21%)
Jan 20, 2026	0.6257	0.6289	0.5501	0.5651	11,614,236	-0.07(-11.70%)
Jan 16, 2026	0.7100	0.7100	0.6033	0.6400	14,336,964	-0.03(-4.55%)
Jan 15, 2026	0.6638	0.7378	0.6200	0.6705	16,670,009	-0.05(-6.43%)
Jan 14, 2026	0.7317	0.7800	0.6824	0.7166	28,552,956	+0.06(+8.58%)
Jan 13, 2026	0.5463	0.6865	0.5100	0.6600	38,664,408	+0.09(+16.34%)
Jan 12, 2026	0.5660	0.6800	0.5193	0.5673	52,829,336	+0.07(+14.75%)
Jan 09, 2026	0.3831	0.4980	0.3825	0.4944	45,551,372	+0.11(+28.62%)
Jan 08, 2026	0.4080	0.4180	0.3511	0.3844	21,858,340	-0.04(-8.87%)
Jan 07, 2026	0.4118	0.4352	0.3811	0.4218	20,556,116	+0.04(+11.29%)
Jan 06, 2026	0.4500	0.5073	0.3691	0.3790	39,617,732	-0.10(-21.14%)
Jan 05, 2026	0.5635	0.5900	0.4529	0.4806	39,271,408	-0.03(-5.84%)
Jan 02, 2026	0.4424	0.5104	0.4100	0.5104	58,242,972	+0.09(+22.49%)
Dec 31, 2025	0.3701	0.4182	0.3330	0.4167	46,210,800	+0.05(+12.47%)
Dec 30, 2025	0.3012	0.3746	0.2665	0.3705	77,818,976	+0.09(+29.82%)
Dec 29, 2025	0.2500	0.3049	0.2000	0.2854	239,721,616	-2.02(-87.65%)
Dec 26, 2025	2.270	2.340	2.265	2.310	872,293	+0.01(+0.43%)
Dec 24, 2025	2.260	2.330	2.230	2.300	1,012,141	+0.01(+0.44%)
Dec 23, 2025	2.290	2.330	2.215	2.290	2,078,802	+0.00(+0.00%)
Dec 22, 2025	2.090	2.355	2.070	2.290	4,316,801	+0.29(+14.50%)
Dec 19, 2025	2.000	2.120	1.970	2.000	2,585,814	+0.08(+4.17%)
Dec 18, 2025	1.940	2.020	1.900	1.920	2,757,490	+0.00(+0.00%)
Dec 17, 2025	2.100	2.130	1.885	1.920	3,047,545	-0.18(-8.57%)
Dec 16, 2025	2.180	2.190	2.100	2.100	1,899,090	-0.09(-4.11%)
Dec 15, 2025	2.270	2.270	2.125	2.190	1,306,873	+0.02(+0.92%)
Dec 12, 2025	2.210	2.310	2.170	2.170	2,213,168	-0.08(-3.56%)
Dec 11, 2025	2.310	2.370	2.245	2.250	2,115,754	-0.06(-2.60%)
Dec 10, 2025	2.180	2.330	2.130	2.310	2,582,617	+0.13(+5.96%)
Dec 09, 2025	2.100	2.210	2.070	2.180	2,551,574	+0.05(+2.35%)
Dec 08, 2025	2.100	2.228	2.015	2.130	2,389,662	+0.07(+3.40%)
Dec 05, 2025	2.040	2.100	2.020	2.060	1,637,869	+0.02(+0.98%)
Dec 04, 2025	1.940	2.060	1.900	2.040	2,429,723	+0.08(+4.08%)
Dec 03, 2025	1.800	2.180	1.740	1.960	11,789,736	+0.21(+12.00%)
Dec 02, 2025	1.850	1.850	1.750	1.750	1,098,541	-0.09(-4.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.