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

Mei Pharma Inc (NQ: MEIP )

3.040 -0.100 (-3.19%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 20, 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 19, 2024 3.150 3.209 3.060 3.140 19,111 +0.10(+3.29%)
Sep 18, 2024 3.100 3.240 3.040 3.040 56,060 +0.04(+1.33%)
Sep 17, 2024 3.070 3.100 2.980 3.000 18,954 -0.05(-1.64%)
Sep 16, 2024 3.030 3.100 3.030 3.050 10,902 +0.02(+0.66%)
Sep 13, 2024 3.010 3.120 3.000 3.030 13,467 -0.03(-0.98%)
Sep 12, 2024 3.050 3.130 3.000 3.060 7,675 +0.04(+1.32%)
Sep 11, 2024 2.970 3.090 2.970 3.020 5,755 -0.08(-2.45%)
Sep 10, 2024 2.990 3.104 2.990 3.096 5,491 +0.15(+4.95%)
Sep 09, 2024 3.100 3.100 2.930 2.950 38,434 -0.15(-4.84%)
Sep 06, 2024 3.110 3.228 3.040 3.100 7,103 -0.05(-1.59%)
Sep 05, 2024 3.150 3.210 3.080 3.150 2,637 +0.05(+1.61%)
Sep 04, 2024 3.073 3.100 3.073 3.100 4,476 -0.03(-0.96%)
Sep 03, 2024 3.130 3.334 3.060 3.130 19,232 +0.03(+0.97%)
Aug 30, 2024 3.320 3.320 3.060 3.100 27,061 -0.16(-4.91%)
Aug 29, 2024 3.170 3.270 3.110 3.260 7,100 +0.15(+4.82%)
Aug 28, 2024 3.140 3.150 3.056 3.110 5,382 -0.07(-2.20%)
Aug 27, 2024 3.265 3.265 3.130 3.180 2,341 +0.00(+0.00%)
Aug 26, 2024 3.136 3.190 3.091 3.180 17,273 +0.04(+1.27%)
Aug 23, 2024 3.120 3.150 3.080 3.140 3,622 +0.09(+2.95%)
Aug 22, 2024 3.060 3.138 3.040 3.050 2,541 -0.09(-2.86%)
Aug 21, 2024 3.150 3.220 3.057 3.140 38,308 +0.03(+0.96%)
Aug 20, 2024 3.100 3.120 3.030 3.110 8,353 +0.01(+0.32%)
Aug 19, 2024 3.060 3.225 3.040 3.100 31,428 -0.07(-2.21%)
Aug 16, 2024 3.180 3.370 3.170 3.170 6,718 +0.00(+0.00%)
Aug 15, 2024 3.370 3.460 3.150 3.170 22,432 -0.22(-6.49%)
Aug 14, 2024 3.430 3.433 3.360 3.390 7,872 -0.01(-0.29%)
Aug 13, 2024 3.420 3.444 3.360 3.400 7,361 -0.05(-1.45%)
Aug 12, 2024 3.500 3.504 3.450 3.450 23,334 +0.05(+1.47%)
Aug 09, 2024 3.400 3.480 3.370 3.400 26,260 +0.00(+0.00%)
Aug 08, 2024 3.430 3.490 3.370 3.400 14,162 -0.05(-1.45%)
Aug 07, 2024 3.442 3.570 3.380 3.450 13,954 +0.08(+2.37%)
Aug 06, 2024 3.440 3.470 3.270 3.370 19,730 -0.09(-2.60%)
Aug 05, 2024 3.290 3.460 3.270 3.460 17,361 +0.08(+2.37%)
Aug 02, 2024 3.390 3.490 3.360 3.380 21,848 -0.09(-2.59%)
Aug 01, 2024 3.670 3.670 3.430 3.470 20,953 -0.24(-6.47%)
Jul 31, 2024 3.340 3.710 3.340 3.710 55,162 +0.29(+8.48%)
Jul 30, 2024 3.520 3.602 3.290 3.420 91,081 -0.10(-2.84%)
Jul 29, 2024 3.520 3.597 3.520 3.520 15,852 -0.04(-1.12%)
Jul 26, 2024 3.520 3.600 3.410 3.560 32,832 +0.10(+2.89%)
Jul 25, 2024 3.270 3.530 3.270 3.460 50,468 +0.15(+4.53%)
Jul 24, 2024 3.660 3.660 3.260 3.310 54,924 -0.34(-9.32%)
Jul 23, 2024 3.550 3.740 3.330 3.650 255,670 +0.18(+5.19%)
Jul 22, 2024 3.220 4.100 3.040 3.470 4,995,727 +0.61(+21.33%)
Jul 19, 2024 2.860 2.910 2.845 2.860 5,483 +0.00(+0.00%)
Jul 18, 2024 2.895 2.930 2.851 2.860 5,241 -0.03(-1.04%)
Jul 17, 2024 2.820 2.896 2.820 2.890 8,270 +0.08(+2.85%)
Jul 16, 2024 2.780 2.880 2.780 2.810 14,486 -0.03(-1.06%)
Jul 15, 2024 2.930 2.930 2.780 2.840 15,650 -0.06(-2.07%)
Jul 12, 2024 2.834 2.900 2.834 2.900 15,228 +0.08(+2.84%)
Jul 11, 2024 2.780 2.830 2.780 2.820 7,682 +0.03(+1.08%)
Jul 10, 2024 2.780 2.815 2.780 2.790 9,651 -0.02(-0.71%)
Jul 09, 2024 2.820 2.840 2.780 2.810 7,818 -0.01(-0.35%)
Jul 08, 2024 2.780 2.820 2.780 2.820 4,818 +0.02(+0.71%)
Jul 05, 2024 2.810 2.830 2.780 2.800 11,485 -0.02(-0.71%)
Jul 03, 2024 2.825 2.825 2.800 2.820 1,672 +0.02(+0.71%)
Jul 02, 2024 2.840 2.855 2.780 2.800 44,634 -0.05(-1.75%)
Jul 01, 2024 2.840 2.900 2.840 2.850 15,860 -0.06(-2.06%)
Jun 28, 2024 2.950 2.990 2.900 2.910 15,456 -0.04(-1.36%)
Jun 27, 2024 2.830 2.950 2.830 2.950 17,947 +0.09(+3.15%)
Jun 26, 2024 2.860 2.910 2.830 2.860 7,459 +0.00(+0.00%)
Jun 25, 2024 2.780 2.870 2.780 2.860 18,999 +0.08(+2.88%)
Jun 24, 2024 2.820 2.872 2.780 2.780 15,257 -0.08(-2.80%)
Jun 21, 2024 2.792 2.860 2.792 2.860 8,146 +0.02(+0.70%)
Jun 20, 2024 2.820 2.870 2.780 2.840 5,145 +0.02(+0.71%)
Jun 18, 2024 2.855 2.855 2.820 2.820 10,097 -0.06(-2.08%)
Jun 17, 2024 2.860 2.910 2.820 2.880 7,833 -0.02(-0.69%)
Jun 14, 2024 2.875 2.920 2.845 2.900 4,231 -0.03(-1.02%)
Jun 13, 2024 2.890 2.962 2.830 2.930 12,569 +0.06(+2.09%)
Jun 12, 2024 2.810 2.870 2.810 2.870 6,829 +0.06(+2.14%)
Jun 11, 2024 2.820 2.910 2.790 2.810 32,299 -0.04(-1.40%)
Jun 10, 2024 2.780 2.950 2.780 2.850 13,358 -0.02(-0.70%)
Jun 07, 2024 2.860 2.885 2.790 2.870 6,476 +0.05(+1.77%)
Jun 06, 2024 2.900 2.910 2.780 2.820 35,278 -0.06(-2.08%)
Jun 05, 2024 2.860 2.900 2.780 2.880 48,895 +0.08(+2.86%)
Jun 04, 2024 2.880 2.990 2.729 2.800 112,427 -0.11(-3.78%)
Jun 03, 2024 2.910 2.915 2.830 2.910 30,184 +0.05(+1.75%)
May 31, 2024 2.850 2.950 2.823 2.860 18,971 -0.04(-1.38%)
May 30, 2024 2.925 2.955 2.900 2.900 14,837 -0.02(-0.68%)
May 29, 2024 3.020 3.070 2.887 2.920 34,865 -0.15(-4.75%)
May 28, 2024 3.100 3.125 3.066 3.066 5,017 -0.03(-1.11%)
May 24, 2024 3.190 3.190 3.060 3.100 12,399 -0.03(-1.12%)
May 23, 2024 3.200 3.200 3.135 3.135 7,830 -0.05(-1.72%)
May 22, 2024 3.110 3.198 3.100 3.190 38,646 +0.07(+2.24%)
May 21, 2024 3.160 3.160 3.110 3.120 5,028 +0.01(+0.32%)
May 20, 2024 3.140 3.141 3.100 3.110 7,414 -0.04(-1.27%)
May 17, 2024 2.960 3.180 2.960 3.150 13,284 +0.22(+7.51%)
May 16, 2024 3.080 3.312 2.870 2.930 61,823 -0.17(-5.64%)
May 15, 2024 3.160 3.240 3.070 3.105 29,032 -0.06(-1.74%)
May 14, 2024 3.110 3.240 3.080 3.160 14,847 +0.04(+1.28%)
May 13, 2024 3.000 3.120 3.000 3.120 9,987 +0.10(+3.31%)
May 10, 2024 3.070 3.070 3.010 3.020 8,473 -0.05(-1.63%)
May 09, 2024 3.090 3.145 3.070 3.070 14,114 -0.09(-2.85%)
May 08, 2024 3.060 3.210 3.060 3.160 2,593 +0.03(+0.96%)
May 07, 2024 3.200 3.200 2.990 3.130 25,156 -0.07(-2.19%)
May 06, 2024 3.060 3.300 3.060 3.200 15,184 +0.14(+4.58%)
May 03, 2024 3.130 3.185 3.060 3.060 17,147 +0.00(+0.00%)
May 02, 2024 3.080 3.185 3.060 3.060 11,077 +0.00(+0.00%)
May 01, 2024 3.010 3.200 3.010 3.060 14,456 +0.01(+0.33%)
Apr 30, 2024 3.080 3.080 3.020 3.050 1,965 -0.03(-0.97%)
Apr 29, 2024 3.020 3.170 3.020 3.080 9,142 +0.03(+0.98%)
Apr 26, 2024 3.150 3.150 3.034 3.050 8,066 -0.05(-1.61%)
Apr 25, 2024 3.260 3.260 3.100 3.100 16,736 -0.16(-4.91%)
Apr 24, 2024 3.380 3.450 3.220 3.260 7,394 -0.07(-2.17%)
Apr 23, 2024 3.330 3.332 3.240 3.332 5,011 -0.04(-1.12%)
Apr 22, 2024 3.220 3.370 3.220 3.370 6,544 +0.12(+3.69%)
Apr 19, 2024 3.280 3.300 3.220 3.250 26,402 +0.00(+0.00%)
Apr 18, 2024 3.310 3.380 3.250 3.250 12,047 -0.06(-1.81%)
Apr 17, 2024 3.250 3.440 3.200 3.310 9,086 +0.11(+3.44%)
Apr 16, 2024 3.270 3.443 3.200 3.200 16,466 -0.05(-1.54%)
Apr 15, 2024 3.340 3.360 3.230 3.250 13,289 -0.02(-0.61%)
Apr 12, 2024 3.790 3.790 3.210 3.270 22,242 -0.36(-9.92%)
Apr 11, 2024 3.770 3.834 3.610 3.630 35,872 -0.13(-3.46%)
Apr 10, 2024 3.820 3.840 3.750 3.760 15,789 -0.06(-1.57%)
Apr 09, 2024 3.800 3.880 3.795 3.820 10,894 -0.01(-0.26%)
Apr 08, 2024 3.780 3.875 3.712 3.830 16,398 +0.08(+2.13%)
Apr 05, 2024 3.870 3.870 3.750 3.750 10,469 -0.20(-5.06%)
Apr 04, 2024 4.010 4.060 3.800 3.950 15,599 -0.10(-2.47%)
Apr 03, 2024 4.020 4.065 3.850 4.050 25,338 +0.05(+1.25%)
Apr 02, 2024 3.850 4.110 3.839 4.000 31,958 +0.12(+2.98%)
Apr 01, 2024 4.000 4.000 3.850 3.884 52,886 -0.12(-2.90%)
Mar 28, 2024 3.920 4.147 3.811 4.000 13,334 +0.08(+2.04%)
Mar 27, 2024 3.890 3.950 3.800 3.920 10,413 +0.06(+1.55%)
Mar 26, 2024 3.830 3.903 3.550 3.860 25,476 -0.01(-0.31%)
Mar 25, 2024 3.810 3.956 3.810 3.872 17,822 +0.04(+1.10%)
Mar 22, 2024 3.550 3.830 3.550 3.830 28,028 +0.20(+5.51%)
Mar 21, 2024 3.630 3.800 3.630 3.630 19,185 +0.05(+1.40%)
Mar 20, 2024 3.740 3.840 3.560 3.580 8,399 -0.14(-3.76%)
Mar 19, 2024 3.680 3.910 3.680 3.720 8,531 +0.00(+0.00%)
Mar 18, 2024 3.800 4.085 3.631 3.720 18,934 -0.11(-2.87%)
Mar 15, 2024 3.960 3.960 3.580 3.830 25,512 -0.09(-2.30%)
Mar 14, 2024 4.110 4.160 3.850 3.920 16,359 -0.16(-3.92%)
Mar 13, 2024 4.150 4.230 4.080 4.080 14,743 -0.07(-1.69%)
Mar 12, 2024 4.060 4.180 4.028 4.150 44,149 +0.15(+3.75%)
Mar 11, 2024 3.840 4.240 3.840 4.000 82,017 +0.20(+5.26%)
Mar 08, 2024 3.550 3.882 3.460 3.800 41,743 +0.26(+7.34%)
Mar 07, 2024 3.700 3.800 3.510 3.540 39,671 -0.15(-4.07%)
Mar 06, 2024 4.010 4.020 3.650 3.690 64,236 -0.29(-7.29%)
Mar 05, 2024 4.240 4.249 3.980 3.980 35,659 -0.26(-6.13%)
Mar 04, 2024 4.220 4.280 4.210 4.240 13,981 -0.01(-0.24%)
Mar 01, 2024 4.210 4.330 4.151 4.250 16,921 +0.10(+2.41%)
Feb 29, 2024 4.130 4.320 4.130 4.150 16,640 -0.05(-1.19%)
Feb 28, 2024 4.180 4.300 4.130 4.200 10,649 +0.02(+0.48%)
Feb 27, 2024 4.310 4.380 4.180 4.180 20,234 -0.08(-1.88%)
Feb 26, 2024 4.350 4.420 4.250 4.260 17,436 -0.05(-1.16%)
Feb 23, 2024 4.280 4.350 4.200 4.310 9,613 +0.10(+2.38%)
Feb 22, 2024 4.560 4.560 4.210 4.210 8,256 -0.33(-7.27%)
Feb 21, 2024 4.480 4.670 4.350 4.540 12,586 +0.06(+1.34%)
Feb 20, 2024 4.230 4.480 4.130 4.480 33,368 +0.09(+2.05%)
Feb 16, 2024 4.320 4.680 4.195 4.390 47,750 -0.18(-3.94%)
Feb 15, 2024 4.820 4.820 4.540 4.570 30,004 -0.14(-2.97%)
Feb 14, 2024 4.650 4.710 4.540 4.710 22,017 +0.08(+1.73%)
Feb 13, 2024 4.820 4.900 4.630 4.630 22,419 -0.26(-5.32%)
Feb 12, 2024 4.860 4.970 4.830 4.890 12,043 +0.11(+2.30%)
Feb 09, 2024 4.600 4.820 4.540 4.780 15,051 +0.18(+3.91%)
Feb 08, 2024 4.490 4.650 4.490 4.600 11,009 +0.09(+2.00%)
Feb 07, 2024 4.690 4.790 4.510 4.510 11,858 -0.14(-3.01%)
Feb 06, 2024 4.390 4.650 4.390 4.650 17,594 +0.26(+5.92%)
Feb 05, 2024 4.540 4.540 4.290 4.390 32,593 -0.15(-3.30%)
Feb 02, 2024 4.600 4.666 4.410 4.540 8,702 +0.02(+0.44%)
Feb 01, 2024 4.500 4.530 4.430 4.520 19,795 +0.02(+0.44%)
Jan 31, 2024 4.640 4.740 4.500 4.500 15,166 -0.12(-2.60%)
Jan 30, 2024 4.570 4.790 4.570 4.620 11,355 +0.08(+1.76%)
Jan 29, 2024 4.550 4.710 4.475 4.540 30,404 -0.01(-0.22%)
Jan 26, 2024 4.600 4.690 4.550 4.550 13,395 -0.08(-1.73%)
Jan 25, 2024 4.650 4.700 4.610 4.630 9,976 +0.02(+0.43%)
Jan 24, 2024 4.740 4.858 4.600 4.610 27,025 -0.05(-1.07%)
Jan 23, 2024 4.610 4.740 4.610 4.660 11,733 +0.06(+1.30%)
Jan 22, 2024 4.840 4.890 4.550 4.600 46,178 -0.13(-2.75%)
Jan 19, 2024 4.830 4.970 4.730 4.730 15,455 -0.20(-4.06%)
Jan 18, 2024 5.050 5.060 4.900 4.930 29,790 -0.01(-0.20%)
Jan 17, 2024 5.180 5.449 4.910 4.940 39,129 -0.19(-3.70%)
Jan 16, 2024 5.780 5.880 4.970 5.130 78,578 -0.67(-11.55%)
Jan 12, 2024 5.860 6.050 5.800 5.800 16,581 -0.17(-2.85%)
Jan 11, 2024 5.980 6.050 5.940 5.970 11,878 -0.01(-0.17%)
Jan 10, 2024 5.960 6.130 5.877 5.980 27,227 +0.20(+3.46%)
Jan 09, 2024 5.750 5.860 5.700 5.780 23,770 +0.03(+0.52%)
Jan 08, 2024 5.890 5.980 5.750 5.750 15,278 -0.16(-2.71%)
Jan 05, 2024 6.000 6.260 5.850 5.910 57,205 +0.03(+0.51%)
Jan 04, 2024 5.900 6.007 5.805 5.880 19,746 +0.00(+0.00%)
Jan 03, 2024 5.940 5.975 5.810 5.880 15,341 -0.13(-2.16%)
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.