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

Mei Pharma Inc (NQ: MEIP )

3.195 +0.035 (+1.11%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 15, 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 (%)
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%)
May 02, 2022 7.452 8.591 7.448 8.524 388,187 +0.89(+11.64%)
Apr 29, 2022 7.973 8.374 7.389 7.636 491,302 -0.51(-6.24%)
Apr 28, 2022 8.420 8.490 7.799 8.144 605,703 -0.20(-2.40%)
Apr 27, 2022 8.145 8.857 8.107 8.344 323,399 +0.11(+1.34%)
Apr 26, 2022 8.545 8.622 8.097 8.234 278,788 -0.55(-6.24%)
Apr 25, 2022 9.166 9.166 8.593 8.782 190,475 -0.41(-4.45%)
Apr 22, 2022 8.987 9.407 8.855 9.191 375,251 +0.18(+2.00%)
Apr 21, 2022 8.860 9.631 8.551 9.011 629,730 +0.16(+1.75%)
Apr 20, 2022 8.545 9.746 8.235 8.855 667,032 +0.33(+3.90%)
Apr 19, 2022 8.389 8.810 8.208 8.523 208,698 +0.13(+1.59%)
Apr 18, 2022 8.700 8.700 8.063 8.389 487,078 -0.43(-4.86%)
Apr 14, 2022 8.980 9.009 8.406 8.818 605,424 -0.02(-0.28%)
Apr 13, 2022 9.632 9.997 8.601 8.843 1,143,749 -0.91(-9.36%)
Apr 12, 2022 8.389 10.84 8.327 9.756 2,495,086 +1.46(+17.56%)
Apr 11, 2022 8.765 8.765 8.234 8.299 338,576 -0.43(-4.90%)
Apr 08, 2022 8.804 8.930 8.545 8.726 342,817 -0.15(-1.70%)
Apr 07, 2022 9.064 9.213 8.552 8.877 401,121 -0.27(-2.92%)
Apr 06, 2022 9.166 9.213 9.018 9.144 259,701 -0.03(-0.32%)
Apr 05, 2022 9.888 10.07 9.151 9.174 416,041 -0.63(-6.46%)
Apr 04, 2022 9.321 9.808 9.205 9.808 345,736 +0.62(+6.80%)
Apr 01, 2022 9.446 9.446 8.855 9.183 473,405 -0.18(-1.89%)
Mar 31, 2022 9.477 9.578 9.321 9.360 446,807 -0.27(-2.82%)
Mar 30, 2022 9.166 10.31 9.011 9.632 1,315,747 +0.73(+8.16%)
Mar 29, 2022 8.385 9.236 8.374 8.905 1,423,041 +0.56(+6.74%)
Mar 28, 2022 10.16 10.18 8.235 8.343 2,188,952 -1.46(-14.86%)
Mar 25, 2022 15.00 15.00 9.710 9.798 3,072,069 -18.32(-65.15%)
Mar 24, 2022 27.96 28.51 27.89 28.12 209,930 +0.16(+0.56%)
Mar 23, 2022 27.96 29.05 27.96 27.96 52,366 -0.62(-2.17%)
Mar 22, 2022 28.27 28.59 27.65 28.59 44,025 +0.62(+2.22%)
Mar 21, 2022 28.27 28.90 27.65 27.96 54,888 +0.31(+1.12%)
Mar 18, 2022 29.36 30.14 27.19 27.65 201,334 -1.71(-5.82%)
Mar 17, 2022 28.59 29.67 27.73 29.36 88,573 +0.78(+2.72%)
Mar 16, 2022 26.57 28.59 26.57 28.59 61,577 +2.18(+8.24%)
Mar 15, 2022 26.72 28.04 26.26 26.41 49,812 -0.16(-0.58%)
Mar 14, 2022 27.96 28.35 26.57 26.57 43,800 -1.55(-5.52%)
Mar 11, 2022 30.29 30.29 27.96 28.12 68,116 -2.33(-7.65%)
Mar 10, 2022 30.61 31.30 29.98 30.45 28,903 -0.78(-2.49%)
Mar 09, 2022 30.92 31.93 30.29 31.23 51,192 +0.31(+1.00%)
Mar 08, 2022 31.07 31.85 29.60 30.92 63,522 -0.31(-0.99%)
Mar 07, 2022 30.92 31.77 29.83 31.23 44,455 +0.62(+2.03%)
Mar 04, 2022 32.31 32.47 30.45 30.61 49,768 -1.40(-4.37%)
Mar 03, 2022 33.87 34.21 32.00 32.00 38,746 -1.71(-5.07%)
Mar 02, 2022 32.47 34.18 31.23 33.71 66,288 +1.55(+4.83%)
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.