MREO
MEREO BIOPHA SP ADS (MREO)
NASDAQ
$0.34-$0.008 (-2.25%)
Price as of Aug 03, 2026 2:27 PM EDT
  • $54.7M
    Market Cap
  • -79.36%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +7.87%
    Low Price$0.29
    High Price$0.34
  • 3 Months
    +27.68%
    Low Price$0.24
    High Price$0.35
  • 1 Year
    -79.36%
    Low Price$0.24
    High Price$2.31
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
0.30
0.35
0.30
0.34
+8.79%
2,708,143
07/30/2026
0.32
0.33
0.31
0.32
+2.77%
776,287
07/29/2026
0.31
0.33
0.31
0.31
-0.94%
1,488,085
07/28/2026
0.30
0.32
0.29
0.31
+2.42%
1,731,810
07/27/2026
0.28
0.32
0.28
0.30
+4.97%
1,319,893
07/24/2026
0.29
0.30
0.29
0.29
-1.10%
389,498
07/23/2026
0.29
0.31
0.29
0.29
-2.22%
694,671
07/22/2026
0.31
0.31
0.30
0.30
-2.68%
564,372
07/21/2026
0.30
0.31
0.30
0.31
+0.20%
603,536
07/20/2026
0.31
0.32
0.31
0.31
-1.58%
711,357
07/17/2026
0.32
0.32
0.31
0.31
-3.93%
476,605
07/16/2026
0.32
0.33
0.31
0.32
-1.56%
882,362
07/15/2026
0.31
0.33
0.31
0.33
+4.43%
915,269
07/14/2026
0.32
0.32
0.31
0.31
-2.18%
552,464
07/13/2026
0.33
0.33
0.32
0.32
-4.18%
742,639
07/10/2026
0.32
0.34
0.31
0.34
+3.33%
1,362,054
07/09/2026
0.31
0.33
0.31
0.32
+2.59%
769,620
07/08/2026
0.33
0.33
0.31
0.32
-5.53%
998,289
07/07/2026
0.32
0.34
0.31
0.33
+5.65%
2,045,828
07/06/2026
0.32
0.33
0.30
0.32
-5.41%
1,075,617
07/02/2026
0.32
0.34
0.32
0.33
+3.62%
1,428,762
07/01/2026
0.32
0.34
0.32
0.32
+1.67%
1,196,150
06/30/2026
0.33
0.35
0.32
0.32
-4.25%
1,657,069
06/29/2026
0.30
0.33
0.30
0.33
+11.87%
1,419,817
06/26/2026
0.31
0.32
0.26
0.30
-1.46%
2,959,245
06/25/2026
0.30
0.32
0.30
0.30
-1.05%
1,327,289
06/24/2026
0.31
0.33
0.30
0.30
-5.62%
2,588,411
06/23/2026
0.32
0.34
0.32
0.32
-0.83%
1,573,896
06/22/2026
0.31
0.33
0.30
0.33
+5.04%
1,386,888
06/18/2026
0.31
0.33
0.31
0.31
-0.19%
1,440,204
06/17/2026
0.30
0.33
0.29
0.31
+6.16%
3,262,232
06/16/2026
0.30
0.31
0.29
0.29
-1.35%
1,227,814
06/15/2026
0.31
0.32
0.30
0.30
-2.95%
1,538,812
06/12/2026
0.31
0.33
0.30
0.31
-2.18%
2,125,938
06/11/2026
0.31
0.32
0.29
0.31
+2.33%
2,961,061
06/10/2026
0.30
0.31
0.29
0.30
-0.33%
2,396,732
06/09/2026
0.29
0.31
0.28
0.31
+0.23%
1,435,417
06/08/2026
0.31
0.32
0.28
0.31
-2.62%
2,453,866
06/05/2026
0.32
0.32
0.30
0.31
-1.51%
3,541,608
06/04/2026
0.34
0.35
0.31
0.32
-4.85%
3,160,169
06/03/2026
0.36
0.37
0.32
0.33
-1.53%
7,151,186
06/02/2026
0.31
0.36
0.29
0.34
+10.27%
8,029,253
06/01/2026
0.33
0.33
0.31
0.31
-10.52%
3,640,501
05/29/2026
0.34
0.35
0.31
0.34
-0.29%
3,892,498
05/28/2026
0.31
0.35
0.31
0.35
+4.96%
5,783,467
05/27/2026
0.36
0.36
0.30
0.33
-1.50%
57,856,515
05/26/2026
0.29
0.35
0.27
0.33
+19.91%
22,876,015
05/22/2026
0.27
0.31
0.27
0.28
+2.28%
1,910,744
05/21/2026
0.28
0.28
0.26
0.27
-3.75%
1,618,289
05/20/2026
0.24
0.32
0.23
0.28
+18.78%
5,576,573
05/19/2026
0.23
0.26
0.23
0.24
+0.25%
1,315,031
05/18/2026
0.24
0.25
0.24
0.24
-1.70%
1,361,080
05/15/2026
0.25
0.26
0.23
0.24
-1.83%
1,146,468
05/14/2026
0.26
0.27
0.24
0.25
-5.20%
1,415,500
05/13/2026
0.25
0.27
0.24
0.26
+5.49%
1,333,533
05/12/2026
0.25
0.26
0.24
0.25
+1.44%
2,548,290
05/12/2026
-$0.01 Earnings
05/11/2026
0.25
0.25
0.23
0.24
-2.84%
2,984,512
05/08/2026
0.23
0.25
0.23
0.25
+4.00%
1,408,216
05/07/2026
0.24
0.26
0.22
0.24
+1.18%
2,797,115
05/06/2026
0.28
0.29
0.24
0.24
-14.89%
2,413,242
05/05/2026
0.29
0.30
0.27
0.28
-2.93%
775,976
05/04/2026
0.26
0.29
0.26
0.29
+10.42%
2,014,478
05/01/2026
0.28
0.29
0.26
0.26
-3.13%
1,694,504
04/30/2026
0.27
0.28
0.26
0.27
-2.89%
1,011,714
04/29/2026
0.28
0.29
0.25
0.28
-0.68%
1,356,252
04/28/2026
0.28
0.30
0.27
0.28
-0.68%
1,236,638
04/27/2026
0.29
0.30
0.26
0.28
-3.38%
1,971,868
04/24/2026
0.31
0.31
0.29
0.29
-5.41%
1,560,328
04/23/2026
0.32
0.33
0.30
0.31
-4.60%
1,235,509
04/22/2026
0.32
0.33
0.31
0.32
-0.80%
1,654,473
04/21/2026
0.33
0.33
0.32
0.32
-3.86%
637,229
04/20/2026
0.33
0.34
0.33
0.34
+0.12%
1,066,441
04/17/2026
0.33
0.34
0.32
0.34
+3.16%
2,125,775
04/16/2026
0.34
0.35
0.32
0.33
-3.69%
3,166,857
04/15/2026
0.34
0.36
0.30
0.34
+2.98%
4,881,594
04/14/2026
0.32
0.34
0.32
0.33
+2.81%
704,747
04/13/2026
0.32
0.35
0.32
0.32
-2.74%
1,450,894
04/10/2026
0.32
0.33
0.31
0.33
+2.81%
1,167,411
04/09/2026
0.32
0.32
0.31
0.32
+0.25%
1,034,721
04/08/2026
0.34
0.34
0.32
0.32
-2.33%
1,128,740
04/07/2026
0.32
0.34
0.31
0.33
+3.35%
1,261,867
04/06/2026
0.32
0.34
0.32
0.32
-1.19%
1,397,496
04/02/2026
0.33
0.35
0.32
0.32
-3.03%
2,321,172
04/01/2026
0.33
0.36
0.33
0.33
0.00%
1,871,510
03/31/2026
0.33
0.34
0.32
0.33
+4.43%
1,547,878
03/30/2026
0.33
0.33
0.31
0.32
-3.98%
1,201,470
03/27/2026
0.34
0.34
0.32
0.33
-2.89%
1,445,939
03/26/2026
0.34
0.37
0.33
0.34
-3.12%
992,169
03/25/2026
0.34
0.36
0.34
0.35
+4.11%
925,000
03/24/2026
0.33
0.35
0.33
0.34
-1.93%
1,529,399
03/23/2026
0.33
0.35
0.33
0.34
+0.18%
1,319,899
03/20/2026
0.35
0.37
0.34
0.34
-5.18%
1,787,816
03/19/2026
0.35
0.37
0.32
0.36
+2.56%
1,819,447
03/19/2026
-$0.01 Earnings
03/18/2026
0.37
0.38
0.35
0.35
-6.21%
1,800,334
03/17/2026
0.39
0.40
0.38
0.38
-5.99%
1,675,750
03/16/2026
0.39
0.40
0.39
0.40
+3.34%
1,012,129
03/13/2026
0.38
0.42
0.38
0.39
-0.23%
1,485,380
03/12/2026
0.39
0.41
0.38
0.39
-3.03%
835,787