MREO
MEREO BIOPHA SP ADS (MREO)
NASDAQ
$0.34-$0.001 (-0.41%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $54.9M
    Market Cap
  • -87.19%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +18.22%
    Low Price$0.24
    High Price$0.35
  • 3 Months
    -13.20%
    Low Price$0.24
    High Price$0.40
  • 1 Year
    -86.69%
    Low Price$0.24
    High Price$2.94
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
0.39
0.41
0.39
0.40
-0.18%
1,379,547
03/10/2026
0.39
0.41
0.39
0.40
+2.07%
829,973
03/09/2026
0.37
0.41
0.37
0.39
-0.63%
885,314
03/06/2026
0.39
0.40
0.38
0.39
+0.79%
815,309
03/05/2026
0.41
0.42
0.39
0.39
-5.58%
1,054,702
03/04/2026
0.39
0.42
0.39
0.41
+1.00%
1,635,141
03/03/2026
0.38
0.41
0.38
0.41
+3.14%
2,274,825
03/02/2026
0.35
0.41
0.35
0.40
+7.26%
3,335,776
02/27/2026
0.38
0.38
0.36
0.37
-3.99%
1,810,644
02/26/2026
0.39
0.39
0.36
0.39
-2.03%
2,290,856
02/25/2026
0.40
0.42
0.38
0.39
-0.93%
2,404,246
02/24/2026
0.40
0.41
0.39
0.40
-1.22%
1,161,992
02/23/2026
0.41
0.42
0.39
0.40
-5.02%
2,229,870
02/20/2026
0.44
0.45
0.41
0.42
-1.87%
2,452,914
02/19/2026
0.42
0.45
0.41
0.43
+2.61%
2,682,740
02/18/2026
0.41
0.45
0.40
0.42
+1.27%
3,014,033
02/17/2026
0.37
0.44
0.35
0.42
+11.78%
6,324,761
02/13/2026
0.39
0.40
0.37
0.37
-4.32%
1,875,172
02/12/2026
0.40
0.41
0.36
0.39
-1.62%
3,067,944
02/11/2026
0.41
0.42
0.38
0.40
-3.63%
1,671,210
02/10/2026
0.39
0.44
0.39
0.41
+5.67%
2,641,253
02/09/2026
0.41
0.41
0.36
0.39
-8.60%
5,256,742
02/06/2026
0.37
0.43
0.37
0.42
+13.20%
4,389,131
02/05/2026
0.40
0.43
0.37
0.38
-8.54%
3,756,776
02/04/2026
0.42
0.44
0.39
0.41
-2.73%
4,742,879
02/03/2026
0.45
0.47
0.42
0.42
-2.54%
3,870,122
02/02/2026
0.44
0.47
0.41
0.43
-1.70%
5,067,395
01/30/2026
0.44
0.49
0.43
0.44
0.00%
7,443,928
01/29/2026
0.45
0.46
0.42
0.44
-2.00%
3,907,115
01/28/2026
0.48
0.48
0.44
0.45
-4.85%
6,424,586
01/27/2026
0.49
0.50
0.46
0.47
-4.10%
7,661,912
01/26/2026
0.52
0.52
0.48
0.49
-6.64%
7,866,663
01/23/2026
0.55
0.55
0.52
0.53
-0.96%
5,905,042
01/22/2026
0.52
0.55
0.48
0.53
+0.42%
9,556,235
01/21/2026
0.56
0.56
0.50
0.53
-6.21%
12,528,219
01/20/2026
0.63
0.63
0.55
0.57
-11.70%
11,663,591
01/16/2026
0.71
0.71
0.60
0.64
-4.55%
14,336,955
01/15/2026
0.66
0.74
0.62
0.67
-6.43%
16,756,564
01/14/2026
0.73
0.78
0.68
0.72
+8.58%
28,700,718
01/13/2026
0.55
0.69
0.51
0.66
+16.34%
38,797,441
01/12/2026
0.57
0.68
0.52
0.57
+14.75%
53,334,466