Skip to main content

Mei Pharma Inc (NQ: MEIP )

3.100 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.89 20.97 19.42 19.57 10,617 -0.16(-0.79%)
Mar 30, 2016 18.64 20.51 18.64 19.73 22,827 +1.24(+6.72%)
Mar 29, 2016 18.64 19.11 18.34 18.49 3,310 +0.00(+0.00%)
Mar 28, 2016 18.64 19.11 18.33 18.49 4,295 -0.16(-0.83%)
Mar 24, 2016 18.33 18.64 18.64 18.64 1,718 +0.47(+2.56%)
Mar 23, 2016 18.64 19.11 18.18 18.18 2,122 -0.47(-2.50%)
Mar 22, 2016 18.95 19.42 18.64 18.64 4,620 -0.16(-0.83%)
Mar 21, 2016 18.64 19.57 18.33 18.80 7,631 +0.31(+1.68%)
Mar 18, 2016 18.49 19.11 18.33 18.49 4,684 +0.16(+0.85%)
Mar 17, 2016 18.64 19.73 18.18 18.33 8,017 -0.78(-4.07%)
Mar 16, 2016 18.49 19.73 17.56 19.11 14,385 +0.78(+4.24%)
Mar 15, 2016 19.26 19.89 18.33 18.33 13,574 -0.16(-0.84%)
Mar 14, 2016 18.64 19.11 18.34 18.49 5,446 -0.47(-2.46%)
Mar 11, 2016 19.11 20.20 17.87 18.95 17,875 +0.00(+0.00%)
Mar 10, 2016 19.11 19.57 18.64 18.95 3,692 -0.16(-0.81%)
Mar 09, 2016 19.26 19.89 18.80 19.11 7,158 -0.16(-0.81%)
Mar 08, 2016 18.95 19.57 18.64 19.26 5,767 +0.47(+2.48%)
Mar 07, 2016 18.64 19.73 18.33 18.80 8,291 +0.16(+0.83%)
Mar 04, 2016 19.11 19.89 18.33 18.64 5,978 -0.31(-1.64%)
Mar 03, 2016 18.64 20.20 18.33 18.95 9,594 +0.62(+3.39%)
Mar 02, 2016 18.02 19.11 18.02 18.33 5,461 +0.31(+1.72%)
Mar 01, 2016 18.02 18.86 17.87 18.02 5,409 +0.00(+0.00%)
Feb 29, 2016 19.57 19.73 18.02 18.02 4,825 -0.93(-4.92%)
Feb 26, 2016 18.02 20.04 17.56 18.95 10,192 +1.09(+6.09%)
Feb 25, 2016 17.09 18.33 17.09 17.87 7,864 +0.78(+4.55%)
Feb 24, 2016 16.78 17.71 16.78 17.09 5,780 +0.16(+0.92%)
Feb 23, 2016 17.71 18.18 16.62 16.93 4,665 -0.62(-3.54%)
Feb 22, 2016 17.56 18.33 17.87 17.56 3,156 -0.31(-1.74%)
Feb 19, 2016 17.71 18.18 16.73 17.87 6,191 +0.93(+5.50%)
Feb 18, 2016 17.09 17.56 16.47 16.93 10,147 +0.00(+0.00%)
Feb 17, 2016 16.31 17.56 16.00 16.93 13,720 +0.47(+2.83%)
Feb 16, 2016 16.00 17.40 15.83 16.47 9,573 +0.31(+1.92%)
Feb 12, 2016 16.31 16.16 16.16 16.16 8,451 -0.31(-1.89%)
Feb 11, 2016 15.54 17.40 13.52 16.47 30,382 +0.78(+4.95%)
Feb 10, 2016 17.71 18.33 15.54 15.69 21,783 -1.86(-10.62%)
Feb 09, 2016 17.87 19.11 17.56 17.56 12,475 -0.62(-3.42%)
Feb 08, 2016 19.11 19.26 17.87 18.18 15,548 -1.09(-5.65%)
Feb 05, 2016 18.95 20.04 18.95 19.26 10,393 +0.00(+0.00%)
Feb 04, 2016 19.26 20.04 19.26 19.26 18,620 +0.00(+0.00%)
Feb 03, 2016 20.20 20.20 18.64 19.26 11,301 -1.09(-5.34%)
Feb 02, 2016 20.20 20.97 20.20 20.35 2,015 -0.31(-1.50%)
Feb 01, 2016 19.57 20.97 19.57 20.66 6,763 +0.93(+4.72%)
Jan 29, 2016 19.11 20.51 19.11 19.73 6,393 +0.16(+0.79%)
Jan 28, 2016 19.57 20.04 18.80 19.57 15,347 -0.16(-0.79%)
Jan 27, 2016 20.35 20.82 19.73 19.73 4,692 -0.93(-4.51%)
Jan 26, 2016 20.51 21.22 19.73 20.66 7,352 +0.31(+1.53%)
Jan 25, 2016 20.04 21.24 19.89 20.35 13,252 +0.16(+0.77%)
Jan 22, 2016 20.20 20.51 19.73 20.20 8,718 +0.00(+0.00%)
Jan 21, 2016 20.51 20.82 19.44 20.20 12,981 -0.31(-1.52%)
Jan 20, 2016 20.51 21.28 17.87 20.51 44,496 +0.16(+0.76%)
Jan 19, 2016 20.82 21.59 19.58 20.35 22,150 -0.47(-2.24%)
Jan 15, 2016 21.44 20.82 20.82 20.82 20,301 -0.78(-3.60%)
Jan 14, 2016 21.28 22.68 20.97 21.59 21,244 +0.16(+0.72%)
Jan 13, 2016 21.91 22.84 20.97 21.44 28,032 -0.31(-1.43%)
Jan 12, 2016 21.91 22.99 21.59 21.75 11,497 +0.00(+0.00%)
Jan 11, 2016 23.46 23.46 20.97 21.75 44,012 -1.79(-7.59%)
Jan 08, 2016 24.55 24.86 23.15 23.54 20,206 -0.70(-2.88%)
Jan 07, 2016 24.24 25.17 23.93 24.24 26,973 -0.31(-1.27%)
Jan 06, 2016 24.55 25.48 24.24 24.55 35,270 -0.47(-1.86%)
Jan 05, 2016 25.48 25.63 24.55 25.01 14,179 -0.93(-3.59%)
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.