Skip to main content

Mei Pharma Inc (NQ: MEIP )

7.040 -0.300 (-4.08%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 7.350 7.480 7.270 7.340 23,367 -0.08(-1.08%)
Sep 25, 2023 7.760 7.500 7.330 7.420 87,624 -0.13(-1.72%)
Sep 22, 2023 6.470 7.700 6.390 7.550 207,872 +0.93(+14.05%)
Sep 21, 2023 5.880 6.690 5.880 6.620 92,451 +0.37(+5.92%)
Sep 20, 2023 5.400 6.290 5.280 6.250 293,002 +0.91(+17.04%)
Sep 19, 2023 5.170 5.340 4.950 5.340 46,774 +0.10(+1.91%)
Sep 18, 2023 5.180 5.310 5.080 5.240 15,852 +0.06(+1.16%)
Sep 15, 2023 5.100 5.240 5.010 5.180 34,358 -0.07(-1.33%)
Sep 14, 2023 4.990 5.410 4.970 5.250 38,109 +0.21(+4.17%)
Sep 13, 2023 5.060 5.239 5.020 5.040 24,980 -0.03(-0.59%)
Sep 12, 2023 5.150 5.200 5.070 5.070 7,345 +0.01(+0.20%)
Sep 11, 2023 5.430 5.550 5.060 5.060 49,317 -0.38(-6.95%)
Sep 08, 2023 5.475 5.664 5.438 5.438 6,041 +0.03(+0.52%)
Sep 07, 2023 5.250 5.410 5.250 5.410 12,252 +0.07(+1.31%)
Sep 06, 2023 5.560 5.600 5.310 5.340 16,824 -0.35(-6.15%)
Sep 05, 2023 5.380 5.690 5.300 5.690 11,575 +0.27(+4.98%)
Sep 01, 2023 5.480 5.550 5.270 5.420 23,982 +0.10(+1.88%)
Aug 31, 2023 5.680 5.700 5.000 5.320 138,530 -0.36(-6.34%)
Aug 30, 2023 5.800 5.970 5.480 5.680 41,328 -0.11(-1.90%)
Aug 29, 2023 6.080 6.100 5.680 5.790 46,602 -0.21(-3.50%)
Aug 28, 2023 6.350 6.375 5.945 6.000 59,294 -0.35(-5.51%)
Aug 25, 2023 6.510 6.510 6.316 6.350 9,563 -0.12(-1.85%)
Aug 24, 2023 6.250 6.510 6.250 6.470 13,116 +0.00(+0.00%)
Aug 23, 2023 6.430 6.515 6.340 6.470 11,791 +0.02(+0.31%)
Aug 22, 2023 6.410 6.595 6.410 6.450 20,061 -0.05(-0.77%)
Aug 21, 2023 6.330 6.530 6.260 6.500 17,931 +0.17(+2.69%)
Aug 18, 2023 6.170 6.510 6.066 6.330 42,125 +0.12(+1.93%)
Aug 17, 2023 6.760 6.760 6.201 6.210 48,607 -0.66(-9.61%)
Aug 16, 2023 7.410 7.410 6.650 6.870 36,670 -0.13(-1.86%)
Aug 15, 2023 6.990 7.306 6.980 7.000 18,395 -0.09(-1.27%)
Aug 14, 2023 7.130 7.150 6.950 7.090 15,038 +0.13(+1.87%)
Aug 11, 2023 7.000 7.030 6.810 6.960 6,771 -0.02(-0.29%)
Aug 10, 2023 6.790 6.990 6.790 6.980 7,008 +0.08(+1.16%)
Aug 09, 2023 6.880 6.900 6.760 6.900 15,325 +0.08(+1.17%)
Aug 08, 2023 6.710 6.940 6.700 6.820 13,099 +0.06(+0.89%)
Aug 07, 2023 6.800 7.080 6.660 6.760 26,529 -0.09(-1.31%)
Aug 04, 2023 7.180 7.180 6.810 6.850 58,769 -0.32(-4.46%)
Aug 03, 2023 7.150 7.290 7.090 7.170 13,863 +0.02(+0.28%)
Aug 02, 2023 7.210 7.282 7.150 7.150 22,576 -0.29(-3.90%)
Aug 01, 2023 7.030 7.540 7.030 7.440 30,985 +0.37(+5.23%)
Jul 31, 2023 7.580 7.580 6.860 7.070 73,635 -0.41(-5.48%)
Jul 28, 2023 7.260 7.480 7.260 7.480 6,188 +0.16(+2.19%)
Jul 27, 2023 7.520 7.649 7.280 7.320 24,914 -0.26(-3.43%)
Jul 26, 2023 7.320 7.580 7.320 7.580 78,090 +0.35(+4.84%)
Jul 25, 2023 7.270 7.430 7.180 7.230 27,127 -0.16(-2.23%)
Jul 24, 2023 7.610 7.610 6.800 7.395 174,619 -0.21(-2.70%)
Jul 21, 2023 7.500 7.740 7.500 7.600 23,863 -0.05(-0.65%)
Jul 20, 2023 7.370 7.700 7.370 7.650 31,352 +0.26(+3.52%)
Jul 19, 2023 7.550 7.621 7.300 7.390 66,978 -0.05(-0.67%)
Jul 18, 2023 7.450 7.600 7.360 7.440 34,495 -0.20(-2.62%)
Jul 17, 2023 7.500 7.690 7.420 7.640 72,222 +0.20(+2.69%)
Jul 14, 2023 6.880 7.500 6.880 7.440 125,853 +0.69(+10.22%)
Jul 13, 2023 6.650 6.890 6.565 6.750 60,379 +0.08(+1.20%)
Jul 12, 2023 6.590 6.681 6.410 6.670 48,549 +0.12(+1.83%)
Jul 11, 2023 6.540 6.640 6.513 6.550 13,658 -0.04(-0.61%)
Jul 10, 2023 6.430 6.745 6.430 6.590 26,634 +0.15(+2.33%)
Jul 07, 2023 6.410 6.440 6.390 6.440 6,552 -0.01(-0.16%)
Jul 06, 2023 6.550 6.550 6.350 6.450 17,424 -0.06(-0.92%)
Jul 05, 2023 6.640 6.640 6.500 6.510 27,458 -0.13(-1.96%)
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.