Mei Pharma Inc (NQ: MEIP )

3.535 USD +0.285 (+8.77%)
Official Closing Price Updated: 7:36 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 3.290 3.570 3.250 3.535 2,022,171 +0.29(+8.77%)
Sep 17, 2020 3.200 3.310 3.140 3.250 858,156 +0.00(+0.00%)
Sep 16, 2020 3.200 3.310 3.180 3.250 841,864 +0.07(+2.20%)
Sep 15, 2020 3.290 3.400 3.140 3.180 1,547,252 -0.04(-1.24%)
Sep 14, 2020 2.920 3.250 2.920 3.220 1,823,996 +0.26(+8.78%)
Sep 11, 2020 2.830 3.180 2.820 2.960 2,054,800 +0.17(+6.09%)
Sep 10, 2020 2.660 3.060 2.620 2.790 1,917,406 +0.11(+4.10%)
Sep 09, 2020 2.650 2.700 2.580 2.680 682,414 +0.08(+3.08%)
Sep 08, 2020 2.420 2.660 2.370 2.600 671,590 +0.14(+5.69%)
Sep 04, 2020 2.530 2.530 2.290 2.460 1,065,500 -0.04(-1.60%)
Sep 03, 2020 2.680 2.700 2.450 2.500 1,171,078 -0.18(-6.72%)
Sep 02, 2020 2.590 2.720 2.560 2.680 770,039 +0.07(+2.68%)
Sep 01, 2020 2.700 2.730 2.550 2.610 864,699 -0.11(-4.04%)
Aug 31, 2020 2.630 2.820 2.600 2.720 1,036,395 +0.07(+2.64%)
Aug 28, 2020 2.600 2.660 2.560 2.650 504,500 +0.06(+2.32%)
Aug 27, 2020 2.640 2.640 2.540 2.590 623,306 -0.06(-2.26%)
Aug 26, 2020 2.730 2.750 2.620 2.650 435,511 -0.08(-2.93%)
Aug 25, 2020 2.650 2.730 2.580 2.730 499,827 +0.14(+5.41%)
Aug 24, 2020 2.680 2.680 2.490 2.590 1,189,643 -0.09(-3.36%)
Aug 21, 2020 2.690 2.730 2.630 2.680 716,700 -0.03(-1.11%)
Aug 20, 2020 2.690 2.780 2.660 2.710 775,304 +0.00(+0.00%)
Aug 19, 2020 2.780 2.840 2.700 2.710 723,285 -0.12(-4.24%)
Aug 18, 2020 3.010 3.020 2.750 2.830 1,419,907 -0.22(-7.21%)
Aug 17, 2020 2.830 3.050 2.800 3.050 984,359 +0.25(+8.93%)
Aug 14, 2020 2.870 2.872 2.800 2.800 491,900 -0.08(-2.78%)
Aug 13, 2020 3.000 3.000 2.780 2.880 1,087,738 -0.12(-4.00%)
Aug 12, 2020 2.820 3.080 2.790 3.000 2,168,925 +0.21(+7.53%)
Aug 11, 2020 2.730 2.890 2.620 2.790 1,447,628 +0.07(+2.57%)
Aug 10, 2020 2.810 2.810 2.680 2.720 575,499 -0.06(-2.16%)
Aug 07, 2020 2.710 2.830 2.690 2.780 762,700 +0.06(+2.21%)
Aug 06, 2020 2.760 2.780 2.660 2.720 745,650 -0.07(-2.51%)
Aug 05, 2020 2.750 2.830 2.720 2.790 698,126 +0.05(+1.82%)
Aug 04, 2020 2.850 2.850 2.660 2.740 940,058 -0.11(-3.86%)
Aug 03, 2020 2.780 2.850 2.710 2.850 834,562 +0.08(+2.70%)
Jul 31, 2020 2.830 2.863 2.670 2.775 1,027,500 -0.02(-0.89%)
Jul 30, 2020 2.670 2.830 2.650 2.800 1,650,074 +0.21(+8.11%)
Jul 29, 2020 2.810 2.840 2.530 2.590 2,401,589 -0.23(-8.16%)
Jul 28, 2020 2.950 2.960 2.770 2.820 1,280,790 -0.16(-5.37%)
Jul 27, 2020 2.940 3.070 2.880 2.980 1,002,146 +0.03(+1.02%)
Jul 24, 2020 3.060 3.089 2.900 2.950 1,213,300 -0.10(-3.28%)
Jul 23, 2020 3.160 3.200 3.010 3.050 1,302,319 -0.11(-3.48%)
Jul 22, 2020 3.340 3.360 3.150 3.160 1,093,485 -0.18(-5.39%)
Jul 21, 2020 3.450 3.510 3.320 3.340 1,074,551 -0.07(-2.05%)
Jul 20, 2020 3.680 3.680 3.400 3.410 1,226,473 -0.27(-7.34%)
Jul 17, 2020 3.510 3.780 3.490 3.680 1,425,900 +0.15(+4.25%)
Jul 16, 2020 3.480 3.550 3.370 3.530 946,671 +0.03(+0.86%)
Jul 15, 2020 3.470 3.500 3.355 3.500 1,569,952 +0.11(+3.24%)
Jul 14, 2020 3.290 3.430 3.220 3.390 1,327,499 +0.11(+3.35%)
Jul 13, 2020 3.350 3.420 3.210 3.280 1,997,207 -0.04(-1.20%)
Jul 10, 2020 3.420 3.439 3.290 3.320 1,236,800 -0.12(-3.49%)
Jul 09, 2020 3.430 3.480 3.360 3.440 1,088,670 +0.03(+0.88%)
Jul 08, 2020 3.480 3.480 3.350 3.410 1,289,271 -0.02(-0.58%)
Jul 07, 2020 3.420 3.530 3.270 3.430 2,135,800 +0.01(+0.29%)
Jul 06, 2020 3.540 3.580 3.190 3.420 4,642,611 -0.07(-2.01%)
Jul 02, 2020 3.810 3.846 3.350 3.490 10,829,499 -0.78(-18.27%)
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.
X