Mereo BioPharma ADR

MREO
🏛️ usa →
1.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.77 1.96 1.77 1.94 1.8M
2025-09-25 1.80 1.80 1.76 1.77 0.4M
2025-09-24 1.80 1.84 1.78 1.80 0.6M
2025-09-23 1.86 1.88 1.74 1.80 1.2M
2025-09-22 1.73 1.88 1.71 1.85 1.4M
2025-09-19 1.77 1.79 1.72 1.74 0.6M
2025-09-18 1.77 1.79 1.72 1.77 1.4M
2025-09-17 1.77 1.80 1.71 1.73 1.0M
2025-09-16 1.76 1.79 1.75 1.76 0.6M
2025-09-15 1.82 1.85 1.75 1.76 1.3M
2025-09-12 1.82 1.88 1.81 1.85 0.8M
2025-09-11 1.78 1.83 1.78 1.82 0.9M
2025-09-10 1.80 1.81 1.76 1.78 1.0M
2025-09-09 1.82 1.82 1.75 1.82 0.9M
2025-09-08 1.79 1.83 1.75 1.79 1.3M
2025-09-05 1.75 1.80 1.72 1.77 1.0M
2025-09-04 1.73 1.74 1.68 1.73 0.6M
2025-09-03 1.79 1.83 1.72 1.73 1.3M
2025-09-02 1.74 1.79 1.71 1.77 1.1M
2025-08-29 1.75 1.77 1.66 1.71 0.7M
2025-08-28 1.77 1.80 1.73 1.75 0.5M
2025-08-27 1.75 1.80 1.74 1.76 0.6M
2025-08-26 1.75 1.78 1.74 1.76 0.5M
2025-08-25 1.74 1.82 1.74 1.74 1.8M
2025-08-22 1.67 1.75 1.66 1.70 1.5M
2025-08-21 1.61 1.66 1.61 1.65 0.5M
2025-08-20 1.63 1.65 1.60 1.63 1.0M
2025-08-19 1.66 1.69 1.60 1.64 1.0M
2025-08-18 1.74 1.75 1.68 1.68 0.7M
2025-08-15 1.72 1.75 1.67 1.74 0.9M
2025-08-14 1.69 1.72 1.64 1.71 0.9M
2025-08-13 1.66 1.78 1.64 1.73 1.6M
2025-08-12 1.50 1.68 1.47 1.66 4.6M
2025-08-11 1.55 1.58 1.51 1.52 1.8M
2025-08-08 1.56 1.59 1.52 1.53 1.5M
2025-08-07 1.60 1.65 1.56 1.58 1.3M
2025-08-06 1.63 1.64 1.57 1.59 1.6M
2025-08-05 1.66 1.70 1.63 1.63 1.1M
2025-08-04 1.67 1.70 1.64 1.66 1.5M
2025-08-01 1.68 1.71 1.65 1.66 1.0M
2025-07-31 1.74 1.76 1.68 1.69 0.9M
2025-07-30 1.75 1.77 1.71 1.74 1.2M
2025-07-29 1.78 1.78 1.71 1.71 1.3M
2025-07-28 1.77 1.83 1.75 1.76 1.2M
2025-07-25 1.75 1.80 1.71 1.76 1.4M
2025-07-24 1.85 1.87 1.74 1.74 1.9M
2025-07-23 1.78 1.89 1.74 1.87 2.8M
2025-07-22 1.70 1.78 1.70 1.76 2.5M
2025-07-21 1.76 1.79 1.65 1.71 3.0M
2025-07-18 1.79 1.87 1.75 1.77 2.4M
2025-07-17 1.76 1.81 1.73 1.78 3.4M
2025-07-16 1.69 1.78 1.68 1.75 3.3M
2025-07-15 1.74 1.74 1.62 1.71 2.7M
2025-07-14 1.62 1.72 1.57 1.72 5.7M
2025-07-11 1.75 1.75 1.60 1.61 9.5M
2025-07-10 2.03 2.05 1.68 1.69 34.9M
2025-07-09 2.83 3.05 2.83 2.94 6.2M
2025-07-08 2.94 2.95 2.77 2.83 2.1M
2025-07-07 2.89 3.05 2.88 2.92 3.1M
2025-07-03 2.85 2.89 2.78 2.87 0.8M
2025-07-02 2.76 2.94 2.71 2.87 0.8M
2025-07-01 2.71 2.86 2.66 2.76 0.7M
2025-06-30 2.68 2.76 2.63 2.71 0.7M
2025-06-27 2.81 2.81 2.63 2.66 1.1M
2025-06-26 2.78 2.83 2.69 2.80 0.9M
2025-06-25 2.74 2.85 2.68 2.79 1.0M
2025-06-24 2.76 2.81 2.60 2.72 2.0M
2025-06-23 2.84 2.88 2.72 2.74 1.4M
2025-06-20 2.93 2.94 2.77 2.85 1.4M
2025-06-18 2.80 2.91 2.78 2.87 1.1M
2025-06-17 2.81 2.82 2.75 2.80 1.4M
2025-06-16 2.79 2.85 2.73 2.76 0.7M
2025-06-13 2.77 2.81 2.72 2.76 1.2M
2025-06-12 2.66 2.85 2.61 2.78 1.0M
2025-06-11 2.67 2.72 2.64 2.65 1.0M
2025-06-10 2.67 2.74 2.65 2.65 1.3M
2025-06-09 2.77 2.77 2.60 2.65 1.7M
2025-06-06 2.50 2.78 2.49 2.74 2.2M
2025-06-05 2.54 2.61 2.44 2.46 1.0M
2025-06-04 2.65 2.71 2.55 2.55 2.9M
2025-06-03 2.56 2.68 2.51 2.65 2.1M
2025-06-02 2.18 2.56 2.15 2.55 1.6M
2025-05-30 2.21 2.22 2.11 2.15 0.7M
2025-05-29 2.21 2.27 2.19 2.21 0.5M
2025-05-28 2.19 2.23 2.12 2.19 0.7M
2025-05-27 2.25 2.35 2.15 2.18 0.8M
2025-05-23 2.25 2.29 2.20 2.24 0.6M
2025-05-22 2.26 2.32 2.22 2.28 0.6M
2025-05-21 2.27 2.33 2.22 2.24 1.0M
2025-05-20 2.29 2.33 2.22 2.30 1.1M
2025-05-19 2.23 2.29 2.19 2.29 1.2M
2025-05-16 2.18 2.27 2.12 2.24 0.9M
2025-05-15 2.30 2.30 2.15 2.18 1.0M
2025-05-14 2.34 2.36 2.22 2.31 0.9M
2025-05-13 2.50 2.55 2.26 2.32 1.7M
2025-05-12 2.47 2.55 2.42 2.50 1.4M
2025-05-09 2.45 2.55 2.38 2.41 0.8M
2025-05-08 2.40 2.50 2.29 2.42 0.9M
2025-05-07 2.47 2.47 2.28 2.39 1.2M
2025-05-06 2.53 2.58 2.33 2.33 1.0M
2025-05-05 2.63 2.65 2.54 2.55 0.6M
2025-05-02 2.62 2.75 2.60 2.67 1.3M
2025-05-01 2.57 2.65 2.51 2.60 0.8M
2025-04-30 2.49 2.60 2.46 2.59 0.8M
2025-04-29 2.60 2.65 2.52 2.52 0.4M
2025-04-28 2.53 2.64 2.50 2.61 1.7M
2025-04-25 2.52 2.56 2.38 2.50 2.3M
2025-04-24 2.55 2.58 2.45 2.54 2.4M
2025-04-23 2.57 2.59 2.49 2.56 2.6M
2025-04-22 2.36 2.55 2.33 2.50 2.4M
2025-04-21 2.30 2.42 2.26 2.33 3.6M
2025-04-17 2.13 2.34 2.05 2.30 2.3M
2025-04-16 1.98 2.16 1.95 2.13 1.6M
2025-04-15 1.89 2.01 1.89 2.00 1.0M
2025-04-14 1.96 1.98 1.84 1.90 2.0M
2025-04-11 1.84 1.98 1.78 1.95 1.2M
2025-04-10 1.91 1.91 1.71 1.83 1.1M
2025-04-09 1.70 1.94 1.58 1.90 3.5M
2025-04-08 1.95 1.99 1.70 1.76 3.3M
2025-04-07 1.90 2.00 1.72 1.83 2.8M
2025-04-04 2.14 2.17 1.93 1.99 1.7M
2025-04-03 2.25 2.33 2.20 2.21 1.2M
2025-04-02 2.12 2.37 2.11 2.37 1.6M
2025-04-01 2.25 2.26 2.11 2.17 1.5M
2025-03-31 2.26 2.27 2.16 2.25 1.5M
2025-03-28 2.41 2.48 2.28 2.30 0.9M
2025-03-27 2.70 2.73 2.40 2.41 2.7M
2025-03-26 2.35 2.37 2.22 2.37 1.7M
2025-03-25 2.40 2.44 2.33 2.35 0.7M
2025-03-24 2.42 2.53 2.38 2.49 0.7M
2025-03-21 2.54 2.57 2.38 2.38 1.0M
2025-03-20 2.55 2.63 2.55 2.56 0.7M
2025-03-19 2.55 2.61 2.52 2.58 0.7M
2025-03-18 2.61 2.61 2.49 2.53 0.6M
2025-03-17 2.62 2.66 2.55 2.63 0.6M
2025-03-14 2.52 2.66 2.51 2.62 0.7M
2025-03-13 2.55 2.58 2.47 2.50 0.7M
2025-03-12 2.53 2.59 2.51 2.54 0.9M
2025-03-11 2.45 2.56 2.39 2.51 1.1M
2025-03-10 2.46 2.54 2.39 2.45 1.2M
2025-03-07 2.48 2.65 2.45 2.49 0.9M
2025-03-06 2.50 2.55 2.39 2.51 3.9M
2025-03-05 2.48 2.55 2.37 2.53 2.1M
2025-03-04 2.30 2.54 2.25 2.49 1.8M
2025-03-03 2.41 2.45 2.32 2.32 1.6M
2025-02-28 2.45 2.48 2.38 2.40 2.1M
2025-02-27 2.44 2.54 2.42 2.45 1.4M
2025-02-26 2.55 2.65 2.37 2.45 2.4M
2025-02-25 2.70 2.75 2.48 2.52 3.6M
2025-02-24 2.85 2.88 2.69 2.69 0.9M
2025-02-21 2.87 2.90 2.78 2.85 0.8M
2025-02-20 2.90 2.92 2.85 2.87 0.4M
2025-02-19 2.89 2.94 2.82 2.91 2.7M
2025-02-18 2.87 2.99 2.85 2.89 1.3M
2025-02-14 2.95 2.97 2.84 2.87 0.9M
2025-02-13 2.87 2.93 2.85 2.88 0.5M
2025-02-12 2.90 2.94 2.80 2.90 0.8M
2025-02-11 3.01 3.03 2.90 2.90 0.5M
2025-02-10 3.11 3.17 3.00 3.02 0.3M
2025-02-07 3.08 3.12 3.03 3.11 0.9M
2025-02-06 3.21 3.21 3.07 3.10 1.0M
2025-02-05 3.16 3.26 3.13 3.21 0.5M
2025-02-04 2.99 3.18 2.98 3.16 0.9M
2025-02-03 2.93 3.02 2.85 2.99 0.7M
2025-01-31 2.95 3.06 2.95 3.01 1.0M
2025-01-30 2.90 2.97 2.83 2.93 0.6M
2025-01-29 2.85 3.02 2.84 2.93 0.7M
2025-01-28 2.91 2.94 2.82 2.87 0.7M
2025-01-27 2.86 2.97 2.82 2.92 1.2M
2025-01-24 3.10 3.14 2.86 2.91 1.1M
2025-01-23 2.90 3.11 2.84 3.10 1.5M
2025-01-22 3.02 3.05 2.87 2.92 2.2M
2025-01-21 2.86 3.04 2.86 2.99 1.0M
2025-01-17 2.89 2.93 2.80 2.86 1.2M
2025-01-16 3.03 3.03 2.83 2.90 1.9M
2025-01-15 3.07 3.17 2.97 3.03 1.1M
2025-01-14 3.39 3.39 2.91 3.06 2.3M
2025-01-13 3.30 3.35 3.05 3.34 2.6M
2025-01-10 3.73 3.76 3.42 3.55 2.0M
2025-01-08 3.76 3.84 3.68 3.76 0.7M
2025-01-07 3.75 3.79 3.68 3.76 0.6M
2025-01-06 3.80 3.83 3.67 3.76 1.1M
2025-01-03 3.45 3.76 3.42 3.73 1.0M
2025-01-02 3.45 3.66 3.41 3.42 1.5M