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

Mei Pharma Inc (NQ: MEIP )

3.150 +0.020 (+0.64%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 8, 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 (%)
Jun 30, 2023 5.173 5.236 5.088 5.111 33,789 -0.02(-0.30%)
Jun 29, 2023 5.166 5.243 5.103 5.127 16,398 -0.01(-0.15%)
Jun 28, 2023 5.065 5.189 5.049 5.135 31,838 +0.09(+1.69%)
Jun 27, 2023 4.917 5.212 4.754 5.049 102,177 +0.13(+2.69%)
Jun 26, 2023 5.127 5.127 4.902 4.917 41,774 -0.22(-4.24%)
Jun 23, 2023 5.072 5.154 4.832 5.135 81,299 -0.01(-0.15%)
Jun 22, 2023 5.430 5.461 5.057 5.142 124,022 -0.30(-5.43%)
Jun 21, 2023 5.577 5.678 5.391 5.438 69,168 -0.13(-2.37%)
Jun 20, 2023 5.671 5.680 5.566 5.570 27,866 -0.11(-1.92%)
Jun 16, 2023 5.632 5.756 5.577 5.678 26,758 -0.03(-0.54%)
Jun 15, 2023 5.671 5.709 5.531 5.709 41,231 +0.08(+1.38%)
Jun 14, 2023 5.608 5.764 5.608 5.632 7,093 +0.03(+0.55%)
Jun 13, 2023 5.678 5.740 5.601 5.601 36,269 -0.11(-1.90%)
Jun 12, 2023 5.671 5.737 5.589 5.709 60,423 +0.02(+0.41%)
Jun 09, 2023 5.671 5.748 5.663 5.686 43,737 +0.01(+0.14%)
Jun 08, 2023 5.702 5.772 5.671 5.678 28,621 -0.05(-0.81%)
Jun 07, 2023 5.733 5.787 5.722 5.725 66,515 -0.05(-0.94%)
Jun 06, 2023 5.772 5.818 5.702 5.779 37,754 +0.02(+0.27%)
Jun 05, 2023 5.709 5.857 5.709 5.764 35,380 -0.06(-1.07%)
Jun 02, 2023 5.865 5.865 5.655 5.826 27,935 -0.04(-0.66%)
Jun 01, 2023 6.012 6.012 5.764 5.865 178,813 -0.12(-1.95%)
May 31, 2023 5.950 6.020 5.919 5.981 265,375 +0.39(+6.94%)
May 30, 2023 5.717 5.733 5.554 5.593 47,651 -0.11(-1.91%)
May 26, 2023 5.500 5.713 5.453 5.702 31,874 +0.20(+3.67%)
May 25, 2023 5.492 5.625 5.360 5.500 48,483 -0.08(-1.39%)
May 24, 2023 5.740 5.740 5.484 5.577 29,681 -0.16(-2.84%)
May 23, 2023 5.709 6.191 5.609 5.740 571,900 +0.04(+0.68%)
May 22, 2023 5.919 6.082 5.647 5.702 58,682 -0.21(-3.55%)
May 19, 2023 5.733 6.051 5.733 5.911 70,086 +0.10(+1.74%)
May 18, 2023 5.880 5.935 5.422 5.810 92,447 -0.09(-1.45%)
May 17, 2023 5.702 6.020 5.531 5.896 101,430 +0.09(+1.61%)
May 16, 2023 5.484 5.826 5.383 5.803 142,306 +0.28(+5.06%)
May 15, 2023 5.430 5.554 5.360 5.523 64,817 +0.09(+1.57%)
May 12, 2023 5.406 5.484 5.252 5.438 92,267 +0.03(+0.57%)
May 11, 2023 5.430 5.578 5.354 5.406 40,204 -0.02(-0.43%)
May 10, 2023 5.632 5.679 5.142 5.430 123,723 -0.16(-2.78%)
May 09, 2023 5.406 5.772 5.383 5.585 132,008 +0.16(+2.86%)
May 08, 2023 5.088 5.453 5.010 5.430 187,408 +0.42(+8.37%)
May 05, 2023 4.886 5.010 4.886 5.010 76,834 +0.06(+1.18%)
May 04, 2023 4.925 4.987 4.824 4.952 123,300 -0.02(-0.39%)
May 03, 2023 4.591 5.111 4.583 4.971 256,644 +0.31(+6.67%)
May 02, 2023 3.962 4.715 3.962 4.661 262,957 +0.75(+19.28%)
May 01, 2023 3.969 3.969 3.764 3.907 74,189 -0.05(-1.18%)
Apr 28, 2023 3.993 4.008 3.868 3.954 46,046 -0.02(-0.39%)
Apr 27, 2023 3.791 4.023 3.752 3.969 49,026 +0.18(+4.71%)
Apr 26, 2023 3.868 3.884 3.767 3.791 14,397 -0.06(-1.61%)
Apr 25, 2023 3.798 3.962 3.798 3.853 42,630 +0.05(+1.43%)
Apr 24, 2023 3.736 3.826 3.713 3.798 192,825 +0.06(+1.66%)
Apr 21, 2023 3.729 3.760 3.705 3.736 54,768 -0.01(-0.21%)
Apr 20, 2023 3.729 3.798 3.666 3.744 111,875 -0.01(-0.21%)
Apr 19, 2023 3.876 3.899 3.697 3.752 90,194 -0.16(-3.98%)
Apr 18, 2023 3.697 4.109 3.697 3.907 172,911 +0.05(+1.25%)
Apr 17, 2023 3.379 4.055 3.340 3.859 267,663 +0.13(+3.46%)
Apr 14, 2023 3.746 3.825 3.624 3.730 40,994 +0.00(+0.00%)
Apr 13, 2023 3.573 3.864 3.573 3.730 46,193 -0.03(-0.78%)
Apr 12, 2023 3.729 3.789 3.660 3.760 22,660 -0.02(-0.41%)
Apr 11, 2023 3.520 3.851 3.513 3.775 21,014 +0.10(+2.71%)
Apr 10, 2023 3.590 3.719 3.497 3.676 35,204 +0.10(+2.87%)
Apr 06, 2023 3.573 3.854 3.441 3.573 77,059 -0.08(-2.13%)
Apr 05, 2023 3.573 3.715 3.457 3.651 71,539 +0.08(+2.17%)
Apr 04, 2023 3.485 3.589 3.418 3.573 35,812 +0.06(+1.68%)
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.