Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mei Pharma Inc (NQ: MEIP )

3.200 +0.140 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.312 5.414 5.286 5.298 25,326 +0.00(+0.00%)
Oct 30, 2023 5.368 5.368 5.267 5.298 12,007 -0.08(-1.45%)
Oct 27, 2023 5.282 5.445 5.282 5.375 6,595 -0.10(-1.84%)
Oct 26, 2023 5.476 5.500 5.391 5.476 18,022 -0.02(-0.28%)
Oct 25, 2023 5.414 5.527 5.406 5.492 27,607 -0.03(-0.56%)
Oct 24, 2023 5.570 5.764 5.352 5.523 32,931 +0.01(+0.14%)
Oct 23, 2023 5.430 5.538 5.322 5.515 16,415 +0.07(+1.28%)
Oct 20, 2023 5.344 5.476 5.302 5.445 137,941 +0.08(+1.45%)
Oct 19, 2023 5.236 5.368 5.236 5.368 11,254 +0.09(+1.62%)
Oct 18, 2023 5.222 5.368 5.222 5.282 7,500 -0.02(-0.29%)
Oct 17, 2023 5.259 5.348 5.212 5.298 40,142 -0.02(-0.29%)
Oct 16, 2023 5.189 5.313 5.189 5.313 31,110 +0.11(+2.09%)
Oct 13, 2023 5.352 5.352 5.204 5.204 20,880 -0.07(-1.33%)
Oct 12, 2023 5.166 5.414 5.166 5.274 18,155 +0.11(+2.11%)
Oct 11, 2023 5.321 5.329 5.150 5.166 33,663 -0.11(-2.06%)
Oct 10, 2023 5.267 5.360 5.247 5.274 34,685 -0.05(-0.88%)
Oct 09, 2023 5.251 5.391 5.204 5.321 23,489 -0.01(-0.15%)
Oct 06, 2023 5.267 5.430 5.197 5.329 50,325 +0.04(+0.73%)
Oct 05, 2023 5.337 5.507 5.142 5.290 43,198 +0.05(+1.04%)
Oct 04, 2023 5.158 5.352 5.158 5.236 109,543 -0.12(-2.18%)
Oct 03, 2023 5.321 5.430 5.259 5.352 58,713 -0.07(-1.29%)
Oct 02, 2023 5.399 5.515 5.321 5.422 42,905 -0.02(-0.43%)
Sep 29, 2023 5.577 5.577 5.360 5.445 44,317 -0.15(-2.64%)
Sep 28, 2023 5.484 5.639 5.484 5.593 42,700 +0.00(+0.00%)
Sep 27, 2023 5.492 5.772 5.438 5.593 98,652 -0.11(-1.91%)
Sep 26, 2023 5.709 5.810 5.647 5.702 30,081 -0.06(-1.08%)
Sep 25, 2023 6.028 5.826 5.694 5.764 112,803 -0.10(-1.72%)
Sep 22, 2023 5.026 5.981 4.964 5.865 267,605 +0.72(+14.05%)
Sep 21, 2023 4.567 5.197 4.567 5.142 119,017 +0.29(+5.92%)
Sep 20, 2023 4.195 4.886 4.101 4.855 377,197 +0.71(+17.04%)
Sep 19, 2023 4.016 4.148 3.845 4.148 60,214 +0.08(+1.91%)
Sep 18, 2023 4.024 4.125 3.946 4.070 20,407 +0.05(+1.16%)
Sep 15, 2023 3.962 4.070 3.892 4.024 44,230 -0.05(-1.33%)
Sep 14, 2023 3.876 4.202 3.861 4.078 49,059 +0.16(+4.17%)
Sep 13, 2023 3.931 4.070 3.899 3.915 32,158 -0.02(-0.59%)
Sep 12, 2023 4.000 4.039 3.938 3.938 9,455 +0.01(+0.20%)
Sep 11, 2023 4.218 4.311 3.931 3.931 63,488 -0.29(-6.95%)
Sep 08, 2023 4.253 4.399 4.224 4.224 7,776 +0.02(+0.52%)
Sep 07, 2023 4.078 4.202 4.078 4.202 15,772 +0.05(+1.31%)
Sep 06, 2023 4.319 4.350 4.125 4.148 21,658 -0.27(-6.15%)
Sep 05, 2023 4.179 4.420 4.117 4.420 14,901 +0.21(+4.98%)
Sep 01, 2023 4.257 4.311 4.094 4.210 30,873 +0.08(+1.88%)
Aug 31, 2023 4.412 4.428 3.884 4.133 178,337 -0.28(-6.34%)
Aug 30, 2023 4.505 4.637 4.257 4.412 53,203 -0.09(-1.90%)
Aug 29, 2023 4.723 4.738 4.412 4.498 59,993 -0.16(-3.50%)
Aug 28, 2023 4.933 4.952 4.618 4.661 76,332 -0.27(-5.51%)
Aug 25, 2023 5.057 5.057 4.906 4.933 12,310 -0.09(-1.85%)
Aug 24, 2023 4.855 5.057 4.855 5.026 16,884 +0.00(+0.00%)
Aug 23, 2023 4.995 5.061 4.925 5.026 15,179 +0.02(+0.31%)
Aug 22, 2023 4.979 5.123 4.979 5.010 25,825 -0.04(-0.77%)
Aug 21, 2023 4.917 5.072 4.863 5.049 23,083 +0.13(+2.69%)
Aug 18, 2023 4.793 5.057 4.712 4.917 54,229 +0.09(+1.93%)
Aug 17, 2023 5.251 5.251 4.817 4.824 62,574 -0.51(-9.61%)
Aug 16, 2023 5.756 5.756 5.166 5.337 47,207 -0.10(-1.86%)
Aug 15, 2023 5.430 5.675 5.422 5.438 23,680 -0.07(-1.27%)
Aug 14, 2023 5.538 5.554 5.399 5.507 19,359 +0.10(+1.87%)
Aug 11, 2023 5.438 5.461 5.290 5.406 8,716 -0.02(-0.29%)
Aug 10, 2023 5.274 5.430 5.274 5.422 9,021 +0.06(+1.16%)
Aug 09, 2023 5.344 5.360 5.251 5.360 19,728 +0.06(+1.17%)
Aug 08, 2023 5.212 5.391 5.204 5.298 16,863 +0.05(+0.89%)
Aug 07, 2023 5.282 5.500 5.173 5.251 34,152 -0.07(-1.31%)
Aug 04, 2023 5.577 5.577 5.290 5.321 75,656 -0.25(-4.46%)
Aug 03, 2023 5.554 5.663 5.507 5.570 17,846 +0.02(+0.28%)
Aug 02, 2023 5.601 5.656 5.554 5.554 29,063 -0.23(-3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.