Skip to main content

Mei Pharma Inc (NQ: MEIP )

3.905 -0.015 (-0.38%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 41.01 41.01 41.01 61,070 -0.78(-1.86%)
Dec 30, 2020 41.33 41.95 40.39 41.79 61,070 +0.78(+1.89%)
Dec 29, 2020 43.97 43.97 40.70 41.01 96,031 -2.33(-5.38%)
Dec 28, 2020 44.59 45.83 42.72 43.34 78,036 -1.71(-3.79%)
Dec 24, 2020 50.65 50.80 44.51 45.05 70,920 -4.97(-9.94%)
Dec 23, 2020 48.01 50.34 47.85 50.02 58,626 +2.49(+5.23%)
Dec 22, 2020 45.21 48.01 44.74 47.54 80,208 +2.17(+4.79%)
Dec 21, 2020 43.50 45.36 43.03 45.36 52,985 +2.17(+5.04%)
Dec 18, 2020 45.05 45.99 42.88 43.19 112,547 -1.71(-3.81%)
Dec 17, 2020 43.97 45.21 43.50 44.90 37,031 +1.24(+2.85%)
Dec 16, 2020 45.67 45.67 43.50 43.66 32,843 -2.02(-4.42%)
Dec 15, 2020 46.30 46.30 43.81 45.67 25,991 +0.70(+1.55%)
Dec 14, 2020 44.12 46.47 43.94 44.98 35,429 +1.17(+2.66%)
Dec 11, 2020 44.43 45.36 43.34 43.81 30,484 -0.47(-1.05%)
Dec 10, 2020 44.28 45.29 43.50 44.28 29,784 +0.16(+0.35%)
Dec 09, 2020 46.14 46.14 43.81 44.12 26,681 -1.09(-2.41%)
Dec 08, 2020 45.52 45.99 44.20 45.21 19,888 -0.16(-0.34%)
Dec 07, 2020 45.67 46.76 44.82 45.36 33,473 +0.16(+0.34%)
Dec 04, 2020 44.59 45.36 44.20 45.21 22,277 +0.62(+1.39%)
Dec 03, 2020 44.43 45.52 44.12 44.59 17,616 +0.00(+0.00%)
Dec 02, 2020 44.28 44.90 43.03 44.59 35,008 -0.16(-0.35%)
Dec 01, 2020 45.05 45.99 44.43 44.74 35,162 +0.00(+0.00%)
Nov 30, 2020 46.61 47.69 44.43 44.74 52,355 -2.18(-4.64%)
Nov 27, 2020 45.52 47.06 45.45 46.92 31,218 +1.86(+4.14%)
Nov 25, 2020 44.12 45.29 43.19 45.05 29,416 +0.78(+1.75%)
Nov 24, 2020 43.81 45.05 43.11 44.28 31,455 +0.62(+1.42%)
Nov 23, 2020 44.12 45.21 43.50 43.66 36,967 -0.16(-0.35%)
Nov 20, 2020 43.34 44.59 43.03 43.81 21,453 -0.16(-0.35%)
Nov 19, 2020 43.34 44.74 43.03 43.97 24,216 +0.78(+1.80%)
Nov 18, 2020 44.90 45.05 43.19 43.19 39,502 -2.02(-4.47%)
Nov 17, 2020 44.90 45.36 43.81 45.21 54,307 +0.16(+0.34%)
Nov 16, 2020 46.30 46.45 43.03 45.05 45,817 -0.16(-0.34%)
Nov 13, 2020 42.37 46.14 42.37 45.21 31,263 +1.40(+3.19%)
Nov 12, 2020 42.10 44.12 42.10 43.81 31,853 +1.09(+2.55%)
Nov 11, 2020 44.12 44.28 41.64 42.72 44,214 -1.40(-3.17%)
Nov 10, 2020 42.72 44.43 41.64 44.12 40,330 +2.18(+5.19%)
Nov 09, 2020 41.95 44.74 41.48 41.95 46,922 +0.62(+1.50%)
Nov 06, 2020 44.12 44.12 41.25 41.33 31,308 -2.02(-4.66%)
Nov 05, 2020 43.81 44.28 42.57 43.34 37,521 -0.62(-1.41%)
Nov 04, 2020 42.41 44.74 41.17 43.97 44,743 +1.09(+2.54%)
Nov 03, 2020 42.10 43.11 41.04 42.88 26,989 +1.40(+3.37%)
Nov 02, 2020 41.17 42.10 39.77 41.48 41,444 +1.09(+2.69%)
Oct 30, 2020 41.33 41.95 39.77 40.39 42,495 -0.93(-2.26%)
Oct 29, 2020 40.55 41.79 39.62 41.33 38,660 +0.47(+1.14%)
Oct 28, 2020 43.03 43.19 40.55 40.86 26,365 -3.11(-7.07%)
Oct 27, 2020 43.03 44.98 42.41 43.97 32,110 +0.78(+1.80%)
Oct 26, 2020 44.28 44.90 42.26 43.19 21,593 -1.09(-2.46%)
Oct 23, 2020 43.50 45.05 42.88 44.28 26,242 +0.93(+2.15%)
Oct 22, 2020 42.26 44.28 42.26 43.34 29,437 +1.24(+2.95%)
Oct 21, 2020 43.97 44.74 41.95 42.10 29,283 -1.86(-4.24%)
Oct 20, 2020 46.14 46.14 43.81 43.97 87,177 -1.55(-3.41%)
Oct 19, 2020 47.69 48.32 45.05 45.52 44,242 -1.55(-3.30%)
Oct 16, 2020 47.85 48.63 46.92 47.07 23,455 -1.09(-2.26%)
Oct 15, 2020 47.69 48.63 45.99 48.16 27,446 +0.47(+0.98%)
Oct 14, 2020 50.02 50.53 47.38 47.69 29,741 -1.86(-3.76%)
Oct 13, 2020 48.01 49.87 47.23 49.56 24,233 +1.24(+2.57%)
Oct 12, 2020 49.71 50.96 48.01 48.32 37,161 +0.47(+0.97%)
Oct 09, 2020 49.09 49.40 47.54 47.85 20,584 -0.93(-1.91%)
Oct 08, 2020 52.20 52.36 48.63 48.78 41,105 -2.80(-5.42%)
Oct 07, 2020 50.65 51.97 50.34 51.58 41,463 +1.09(+2.15%)
Oct 06, 2020 49.40 51.89 48.63 50.49 60,873 +0.47(+0.93%)
Oct 05, 2020 47.38 51.03 47.10 50.02 62,790 +2.64(+5.57%)
Oct 02, 2020 45.36 48.32 44.74 47.38 66,511 +1.40(+3.04%)
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.