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

Mei Pharma Inc (NQ: MEIP )

2.930 -0.175 (-5.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Jul 01, 2022 9.326 9.865 8.908 9.011 113,238 -0.39(-4.13%)
Jun 30, 2022 9.166 9.399 8.950 9.399 98,552 +0.08(+0.83%)
Jun 29, 2022 9.314 9.606 9.112 9.321 131,021 -0.30(-3.07%)
Jun 28, 2022 9.943 10.25 9.337 9.617 255,892 -0.45(-4.49%)
Jun 27, 2022 9.787 10.46 9.325 10.07 398,422 +0.23(+2.39%)
Jun 24, 2022 9.632 10.02 9.028 9.834 1,228,011 +0.32(+3.35%)
Jun 23, 2022 9.166 9.632 8.733 9.516 503,433 +0.42(+4.65%)
Jun 22, 2022 8.933 9.463 8.344 9.093 469,720 +0.25(+2.86%)
Jun 21, 2022 8.688 9.143 8.389 8.840 298,985 +0.35(+4.16%)
Jun 17, 2022 7.849 8.759 7.785 8.487 287,100 +0.64(+8.14%)
Jun 16, 2022 7.768 7.897 6.836 7.849 169,272 +0.18(+2.41%)
Jun 15, 2022 7.572 7.796 7.257 7.664 182,821 +0.20(+2.64%)
Jun 14, 2022 8.044 8.139 7.333 7.466 299,252 -0.61(-7.59%)
Jun 13, 2022 8.545 8.635 7.830 8.080 296,776 -0.76(-8.59%)
Jun 10, 2022 9.632 9.747 8.607 8.840 405,845 -0.95(-9.68%)
Jun 09, 2022 9.707 10.56 9.331 9.787 503,650 -0.18(-1.82%)
Jun 08, 2022 10.11 10.54 8.560 9.969 628,903 +0.15(+1.52%)
Jun 07, 2022 8.234 10.10 8.071 9.820 599,238 +1.44(+17.12%)
Jun 06, 2022 8.537 8.762 7.926 8.385 461,834 +0.19(+2.31%)
Jun 03, 2022 7.302 8.371 7.224 8.195 417,538 +0.99(+13.76%)
Jun 02, 2022 7.041 7.457 6.851 7.204 213,947 +0.09(+1.22%)
Jun 01, 2022 7.594 7.737 7.031 7.117 282,659 -0.28(-3.84%)
May 31, 2022 6.836 7.996 6.836 7.401 311,338 +0.60(+8.74%)
May 27, 2022 6.738 7.100 6.572 6.806 196,401 +0.19(+2.82%)
May 26, 2022 6.525 6.938 6.416 6.620 284,021 +0.14(+2.16%)
May 25, 2022 6.603 6.788 6.292 6.480 273,353 -0.12(-1.84%)
May 24, 2022 7.457 7.532 6.555 6.601 383,269 -0.44(-6.20%)
May 23, 2022 7.457 7.468 7.033 7.038 148,656 -0.51(-6.71%)
May 20, 2022 7.241 7.597 6.980 7.544 118,061 +0.30(+4.21%)
May 19, 2022 7.302 7.609 6.991 7.240 152,585 -0.04(-0.60%)
May 18, 2022 7.612 7.947 7.162 7.283 140,457 -0.46(-5.90%)
May 17, 2022 7.493 7.872 7.224 7.740 205,297 +0.28(+3.71%)
May 16, 2022 7.768 7.967 7.341 7.463 194,661 -0.58(-7.22%)
May 13, 2022 8.234 8.386 7.794 8.044 211,781 +0.24(+3.07%)
May 12, 2022 8.079 8.425 7.567 7.805 236,705 -0.15(-1.88%)
May 11, 2022 9.320 9.320 7.853 7.954 214,736 -0.80(-9.09%)
May 10, 2022 9.163 9.553 8.559 8.750 304,351 +0.10(+1.19%)
May 09, 2022 8.837 9.421 8.498 8.647 270,005 -0.55(-6.03%)
May 06, 2022 8.667 9.443 8.545 9.202 406,257 +0.35(+3.91%)
May 05, 2022 9.572 9.632 8.700 8.855 194,859 -0.62(-6.56%)
May 04, 2022 8.700 9.632 8.669 9.477 255,062 +0.82(+9.46%)
May 03, 2022 8.389 8.824 8.349 8.658 197,301 +0.13(+1.57%)
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.