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

Mei Pharma Inc (NQ: MEIP )

3.100 -0.060 (-1.90%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 9, 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 (%)
Dec 29, 2023 6.000 6.000 5.630 5.800 38,037 -0.16(-2.68%)
Dec 28, 2023 5.990 6.150 5.960 5.960 24,103 -0.05(-0.83%)
Dec 27, 2023 6.150 6.180 5.910 6.010 38,804 -0.14(-2.28%)
Dec 26, 2023 6.300 6.388 6.103 6.150 24,221 -0.09(-1.44%)
Dec 22, 2023 6.260 6.387 5.880 6.240 45,201 +0.10(+1.63%)
Dec 21, 2023 6.290 6.290 6.108 6.140 41,469 -0.03(-0.41%)
Dec 20, 2023 6.250 6.520 6.160 6.165 50,339 -0.17(-2.61%)
Dec 19, 2023 6.170 6.350 6.170 6.330 14,228 +0.14(+2.26%)
Dec 18, 2023 6.420 6.420 6.170 6.190 31,562 -0.14(-2.21%)
Dec 15, 2023 6.500 6.630 6.240 6.330 40,617 -0.23(-3.51%)
Dec 14, 2023 6.540 6.690 6.520 6.560 30,570 -0.05(-0.76%)
Dec 13, 2023 6.630 6.692 6.512 6.610 26,747 +0.05(+0.76%)
Dec 12, 2023 6.560 6.760 6.560 6.560 41,617 -0.06(-0.91%)
Dec 11, 2023 6.900 6.900 6.500 6.620 54,109 -0.10(-1.49%)
Dec 08, 2023 6.820 6.880 6.560 6.720 35,000 -0.01(-0.15%)
Dec 07, 2023 6.630 6.910 6.630 6.730 69,162 +0.13(+1.97%)
Dec 06, 2023 6.500 6.830 6.460 6.600 78,496 +0.08(+1.23%)
Dec 05, 2023 6.400 6.590 6.210 6.520 62,955 +0.15(+2.35%)
Dec 04, 2023 6.030 6.480 6.030 6.370 77,276 +0.17(+2.74%)
Dec 01, 2023 6.030 6.340 6.020 6.200 50,978 +0.06(+0.98%)
Nov 30, 2023 6.090 6.150 6.021 6.140 44,963 +0.02(+0.33%)
Nov 29, 2023 6.300 6.330 6.080 6.120 39,100 -0.02(-0.33%)
Nov 28, 2023 6.500 6.530 5.980 6.140 89,457 -0.47(-7.11%)
Nov 27, 2023 6.330 6.700 6.330 6.610 115,174 +0.41(+6.61%)
Nov 24, 2023 6.000 6.426 6.000 6.200 70,077 +0.02(+0.32%)
Nov 22, 2023 6.060 6.190 5.920 6.180 73,722 +0.20(+3.34%)
Nov 21, 2023 5.700 5.980 5.665 5.980 47,986 +0.32(+5.65%)
Nov 20, 2023 6.120 6.120 5.480 5.660 119,485 -0.36(-5.98%)
Nov 17, 2023 6.210 6.240 5.905 6.020 95,395 -0.12(-1.95%)
Nov 16, 2023 6.500 6.500 5.910 6.140 172,921 +0.05(+0.82%)
Nov 15, 2023 5.748 6.116 5.748 6.090 327,970 +0.44(+7.84%)
Nov 14, 2023 5.655 5.752 5.476 5.647 119,025 -0.06(-1.09%)
Nov 13, 2023 5.748 5.748 5.535 5.709 60,514 +0.17(+3.09%)
Nov 10, 2023 5.810 5.810 5.476 5.538 52,750 +0.05(+0.99%)
Nov 09, 2023 5.632 5.756 5.445 5.484 42,536 -0.12(-2.22%)
Nov 08, 2023 5.748 5.865 5.484 5.608 40,832 -0.19(-3.22%)
Nov 07, 2023 5.709 5.896 5.663 5.795 221,649 +0.36(+6.57%)
Nov 06, 2023 5.515 5.515 5.326 5.438 21,438 -0.09(-1.69%)
Nov 03, 2023 5.399 5.570 5.331 5.531 49,646 +0.17(+3.19%)
Nov 02, 2023 5.414 5.460 5.204 5.360 71,543 -0.09(-1.71%)
Nov 01, 2023 5.344 5.453 5.259 5.453 76,708 +0.16(+2.93%)
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%)
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.