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

Mei Pharma Inc (NQ: MEIP )

3.130 +0.070 (+2.29%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 2, 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 (%)
Sep 30, 2022 6.435 6.587 5.942 6.006 51,352 -0.23(-3.62%)
Sep 29, 2022 6.680 6.758 6.149 6.231 29,968 -0.53(-7.79%)
Sep 28, 2022 6.312 6.789 6.314 6.758 29,566 +0.35(+5.48%)
Sep 27, 2022 6.239 6.525 6.191 6.407 27,975 +0.19(+3.10%)
Sep 26, 2022 6.410 6.572 6.084 6.214 50,370 -0.24(-3.68%)
Sep 23, 2022 6.525 6.836 6.370 6.452 50,788 -0.09(-1.33%)
Sep 22, 2022 6.370 6.679 6.292 6.539 60,664 +0.17(+2.66%)
Sep 21, 2022 6.836 7.457 6.370 6.370 127,894 -0.47(-6.90%)
Sep 20, 2022 7.457 7.594 6.774 6.842 66,292 -0.52(-7.05%)
Sep 19, 2022 7.539 7.923 7.303 7.361 31,091 -0.41(-5.24%)
Sep 16, 2022 7.768 7.799 7.512 7.768 24,690 +0.00(+0.02%)
Sep 15, 2022 7.768 8.079 7.620 7.766 26,036 +0.15(+2.02%)
Sep 14, 2022 7.768 8.075 7.612 7.612 39,661 -0.05(-0.59%)
Sep 13, 2022 7.768 7.923 7.612 7.658 59,940 -0.42(-5.21%)
Sep 12, 2022 8.389 8.653 7.974 8.079 39,227 -0.44(-5.14%)
Sep 09, 2022 8.234 8.700 8.156 8.517 51,327 +0.33(+4.08%)
Sep 08, 2022 7.560 8.273 7.365 8.183 96,452 +0.68(+9.03%)
Sep 07, 2022 7.457 7.785 7.328 7.505 45,416 +0.05(+0.65%)
Sep 06, 2022 7.790 7.993 7.328 7.457 56,830 -0.25(-3.23%)
Sep 02, 2022 7.892 8.156 7.636 7.706 33,155 -0.13(-1.70%)
Sep 01, 2022 7.892 7.892 7.614 7.839 35,043 -0.03(-0.39%)
Aug 31, 2022 7.923 8.357 7.771 7.870 29,408 -0.19(-2.37%)
Aug 30, 2022 8.082 8.621 7.923 8.061 40,001 -0.15(-1.80%)
Aug 29, 2022 8.389 8.647 8.080 8.209 24,252 -0.05(-0.58%)
Aug 26, 2022 8.700 8.855 8.156 8.257 54,253 -0.67(-7.53%)
Aug 25, 2022 8.389 8.980 8.259 8.930 32,235 +0.17(+1.93%)
Aug 24, 2022 8.079 8.824 7.878 8.761 70,228 +0.60(+7.39%)
Aug 23, 2022 8.079 8.455 7.790 8.158 29,095 -0.15(-1.81%)
Aug 22, 2022 8.234 8.529 8.110 8.309 30,791 -0.08(-0.98%)
Aug 19, 2022 8.596 8.684 8.293 8.391 45,100 -0.29(-3.38%)
Aug 18, 2022 8.545 8.854 8.389 8.684 50,688 +0.30(+3.54%)
Aug 17, 2022 8.389 8.543 8.172 8.388 100,479 -0.06(-0.75%)
Aug 16, 2022 8.910 8.910 8.389 8.451 51,231 -0.53(-5.85%)
Aug 15, 2022 8.079 9.011 8.001 8.977 89,741 +0.53(+6.21%)
Aug 12, 2022 8.128 8.495 8.013 8.451 96,603 +0.39(+4.80%)
Aug 11, 2022 8.389 8.389 8.040 8.065 84,740 +0.02(+0.31%)
Aug 10, 2022 7.925 8.079 7.644 8.040 32,819 +0.26(+3.29%)
Aug 09, 2022 8.068 8.312 7.612 7.783 50,866 -0.39(-4.72%)
Aug 08, 2022 8.234 8.479 7.933 8.169 56,420 +0.01(+0.15%)
Aug 05, 2022 7.768 8.234 7.768 8.156 67,846 +0.15(+1.90%)
Aug 04, 2022 7.713 8.032 7.616 8.004 78,229 +0.34(+4.40%)
Aug 03, 2022 7.457 8.063 7.457 7.667 64,921 +0.24(+3.20%)
Aug 02, 2022 7.519 7.768 7.302 7.429 69,815 -0.01(-0.17%)
Aug 01, 2022 7.457 7.768 7.379 7.442 88,435 -0.08(-1.03%)
Jul 29, 2022 7.612 7.768 7.457 7.519 74,946 -0.02(-0.29%)
Jul 28, 2022 7.612 8.085 7.457 7.541 61,292 -0.21(-2.71%)
Jul 27, 2022 7.502 7.891 7.502 7.751 90,344 +0.11(+1.51%)
Jul 26, 2022 7.849 7.929 7.457 7.636 106,487 -0.29(-3.68%)
Jul 25, 2022 7.908 8.082 7.769 7.928 68,435 +0.03(+0.43%)
Jul 22, 2022 8.549 8.549 7.768 7.894 140,679 -0.58(-6.87%)
Jul 21, 2022 8.855 8.840 8.465 8.476 69,449 -0.31(-3.52%)
Jul 20, 2022 8.933 9.303 8.546 8.785 152,758 -0.03(-0.30%)
Jul 19, 2022 8.700 9.119 8.692 8.812 80,825 +0.03(+0.39%)
Jul 18, 2022 9.133 9.160 8.700 8.778 66,412 -0.10(-1.09%)
Jul 15, 2022 9.166 9.264 8.702 8.874 55,379 -0.26(-2.84%)
Jul 14, 2022 9.477 9.477 9.043 9.133 58,858 -0.39(-4.08%)
Jul 13, 2022 9.166 9.756 9.166 9.522 119,681 +0.03(+0.28%)
Jul 12, 2022 9.222 9.786 9.042 9.495 107,819 +0.27(+2.90%)
Jul 11, 2022 9.787 9.787 9.199 9.228 111,546 -0.67(-6.75%)
Jul 08, 2022 9.166 9.904 9.018 9.896 222,862 +0.64(+6.97%)
Jul 07, 2022 9.321 9.447 9.011 9.252 205,373 +0.14(+1.55%)
Jul 06, 2022 8.545 9.320 8.391 9.110 158,998 +0.72(+8.57%)
Jul 05, 2022 8.700 8.994 8.354 8.391 176,828 -0.62(-6.88%)
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.