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

Mei Pharma Inc (NQ: MEIP )

3.140 +0.090 (+2.95%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 1, 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 (%)
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%)
Oct 02, 2023 5.399 5.515 5.321 5.422 42,905 -0.02(-0.43%)
Sep 29, 2023 5.577 5.577 5.360 5.445 44,317 -0.15(-2.64%)
Sep 28, 2023 5.484 5.639 5.484 5.593 42,700 +0.00(+0.00%)
Sep 27, 2023 5.492 5.772 5.438 5.593 98,652 -0.11(-1.91%)
Sep 26, 2023 5.709 5.810 5.647 5.702 30,081 -0.06(-1.08%)
Sep 25, 2023 6.028 5.826 5.694 5.764 112,803 -0.10(-1.72%)
Sep 22, 2023 5.026 5.981 4.964 5.865 267,605 +0.72(+14.05%)
Sep 21, 2023 4.567 5.197 4.567 5.142 119,017 +0.29(+5.92%)
Sep 20, 2023 4.195 4.886 4.101 4.855 377,197 +0.71(+17.04%)
Sep 19, 2023 4.016 4.148 3.845 4.148 60,214 +0.08(+1.91%)
Sep 18, 2023 4.024 4.125 3.946 4.070 20,407 +0.05(+1.16%)
Sep 15, 2023 3.962 4.070 3.892 4.024 44,230 -0.05(-1.33%)
Sep 14, 2023 3.876 4.202 3.861 4.078 49,059 +0.16(+4.17%)
Sep 13, 2023 3.931 4.070 3.899 3.915 32,158 -0.02(-0.59%)
Sep 12, 2023 4.000 4.039 3.938 3.938 9,455 +0.01(+0.20%)
Sep 11, 2023 4.218 4.311 3.931 3.931 63,488 -0.29(-6.95%)
Sep 08, 2023 4.253 4.399 4.224 4.224 7,776 +0.02(+0.52%)
Sep 07, 2023 4.078 4.202 4.078 4.202 15,772 +0.05(+1.31%)
Sep 06, 2023 4.319 4.350 4.125 4.148 21,658 -0.27(-6.15%)
Sep 05, 2023 4.179 4.420 4.117 4.420 14,901 +0.21(+4.98%)
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.