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

Mei Pharma Inc (NQ: MEIP )

3.160 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 8, 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 (%)
May 31, 2023 5.950 6.020 5.919 5.981 265,375 +0.39(+6.94%)
May 30, 2023 5.717 5.733 5.554 5.593 47,651 -0.11(-1.91%)
May 26, 2023 5.500 5.713 5.453 5.702 31,874 +0.20(+3.67%)
May 25, 2023 5.492 5.625 5.360 5.500 48,483 -0.08(-1.39%)
May 24, 2023 5.740 5.740 5.484 5.577 29,681 -0.16(-2.84%)
May 23, 2023 5.709 6.191 5.609 5.740 571,900 +0.04(+0.68%)
May 22, 2023 5.919 6.082 5.647 5.702 58,682 -0.21(-3.55%)
May 19, 2023 5.733 6.051 5.733 5.911 70,086 +0.10(+1.74%)
May 18, 2023 5.880 5.935 5.422 5.810 92,447 -0.09(-1.45%)
May 17, 2023 5.702 6.020 5.531 5.896 101,430 +0.09(+1.61%)
May 16, 2023 5.484 5.826 5.383 5.803 142,306 +0.28(+5.06%)
May 15, 2023 5.430 5.554 5.360 5.523 64,817 +0.09(+1.57%)
May 12, 2023 5.406 5.484 5.252 5.438 92,267 +0.03(+0.57%)
May 11, 2023 5.430 5.578 5.354 5.406 40,204 -0.02(-0.43%)
May 10, 2023 5.632 5.679 5.142 5.430 123,723 -0.16(-2.78%)
May 09, 2023 5.406 5.772 5.383 5.585 132,008 +0.16(+2.86%)
May 08, 2023 5.088 5.453 5.010 5.430 187,408 +0.42(+8.37%)
May 05, 2023 4.886 5.010 4.886 5.010 76,834 +0.06(+1.18%)
May 04, 2023 4.925 4.987 4.824 4.952 123,300 -0.02(-0.39%)
May 03, 2023 4.591 5.111 4.583 4.971 256,644 +0.31(+6.67%)
May 02, 2023 3.962 4.715 3.962 4.661 262,957 +0.75(+19.28%)
May 01, 2023 3.969 3.969 3.764 3.907 74,189 -0.05(-1.18%)
Apr 28, 2023 3.993 4.008 3.868 3.954 46,046 -0.02(-0.39%)
Apr 27, 2023 3.791 4.023 3.752 3.969 49,026 +0.18(+4.71%)
Apr 26, 2023 3.868 3.884 3.767 3.791 14,397 -0.06(-1.61%)
Apr 25, 2023 3.798 3.962 3.798 3.853 42,630 +0.05(+1.43%)
Apr 24, 2023 3.736 3.826 3.713 3.798 192,825 +0.06(+1.66%)
Apr 21, 2023 3.729 3.760 3.705 3.736 54,768 -0.01(-0.21%)
Apr 20, 2023 3.729 3.798 3.666 3.744 111,875 -0.01(-0.21%)
Apr 19, 2023 3.876 3.899 3.697 3.752 90,194 -0.16(-3.98%)
Apr 18, 2023 3.697 4.109 3.697 3.907 172,911 +0.05(+1.25%)
Apr 17, 2023 3.379 4.055 3.340 3.859 267,663 +0.13(+3.46%)
Apr 14, 2023 3.746 3.825 3.624 3.730 40,994 +0.00(+0.00%)
Apr 13, 2023 3.573 3.864 3.573 3.730 46,193 -0.03(-0.78%)
Apr 12, 2023 3.729 3.789 3.660 3.760 22,660 -0.02(-0.41%)
Apr 11, 2023 3.520 3.851 3.513 3.775 21,014 +0.10(+2.71%)
Apr 10, 2023 3.590 3.719 3.497 3.676 35,204 +0.10(+2.87%)
Apr 06, 2023 3.573 3.854 3.441 3.573 77,059 -0.08(-2.13%)
Apr 05, 2023 3.573 3.715 3.457 3.651 71,539 +0.08(+2.17%)
Apr 04, 2023 3.485 3.589 3.418 3.573 35,812 +0.06(+1.68%)
Apr 03, 2023 3.573 3.604 3.508 3.514 13,797 -0.04(-1.18%)
Mar 31, 2023 3.531 3.620 3.449 3.556 29,015 -0.02(-0.43%)
Mar 30, 2023 3.466 3.573 3.464 3.572 23,173 +0.09(+2.63%)
Mar 29, 2023 3.573 3.631 3.469 3.480 26,392 -0.05(-1.41%)
Mar 28, 2023 3.729 3.800 3.472 3.530 22,026 -0.20(-5.33%)
Mar 27, 2023 3.708 3.806 3.537 3.729 59,914 +0.00(+0.00%)
Mar 24, 2023 3.884 3.884 3.587 3.729 62,844 -0.16(-4.00%)
Mar 23, 2023 3.885 3.960 3.713 3.884 142,217 -0.00(-0.04%)
Mar 22, 2023 3.884 3.938 3.755 3.885 32,532 -0.00(-0.04%)
Mar 21, 2023 3.694 3.931 3.694 3.887 47,704 +0.15(+3.90%)
Mar 20, 2023 3.729 3.884 3.578 3.741 91,978 +0.01(+0.33%)
Mar 17, 2023 3.884 3.976 3.676 3.729 106,159 -0.25(-6.29%)
Mar 16, 2023 3.831 3.979 3.732 3.979 82,888 +0.09(+2.44%)
Mar 15, 2023 3.946 3.955 3.826 3.884 66,614 +0.00(+0.00%)
Mar 14, 2023 3.884 3.977 3.730 3.884 68,478 -0.09(-2.38%)
Mar 13, 2023 3.575 4.039 3.421 3.979 195,788 +0.42(+11.69%)
Mar 10, 2023 3.688 3.688 3.443 3.562 102,436 -0.09(-2.47%)
Mar 09, 2023 3.662 3.729 3.573 3.652 179,069 -0.03(-0.80%)
Mar 08, 2023 3.635 3.707 3.600 3.682 71,187 +0.05(+1.28%)
Mar 07, 2023 3.573 3.805 3.573 3.635 167,093 -0.02(-0.64%)
Mar 06, 2023 3.612 3.688 3.503 3.659 83,704 +0.09(+2.39%)
Mar 03, 2023 3.575 3.729 3.500 3.573 172,731 -0.02(-0.65%)
Mar 02, 2023 3.561 3.729 3.418 3.597 110,341 +0.20(+6.00%)
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.