Mei Pharma Inc (NQ: MEIP )

4.360 +0.050 (+1.16%)
Streaming Delayed Price Updated: 12:35 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 5.780 6.020 5.780 6.010 22,488 +0.21(+3.62%)
Dec 29, 2023 6.000 6.000 5.630 5.800 38,037 -0.16(-2.68%)
Dec 28, 2023 5.990 6.150 5.960 5.960 24,103 -0.05(-0.83%)
Dec 27, 2023 6.150 6.180 5.910 6.010 38,804 -0.14(-2.28%)
Dec 26, 2023 6.300 6.388 6.103 6.150 24,221 -0.09(-1.44%)
Dec 22, 2023 6.260 6.387 5.880 6.240 45,201 +0.10(+1.63%)
Dec 21, 2023 6.290 6.290 6.108 6.140 41,469 -0.03(-0.41%)
Dec 20, 2023 6.250 6.520 6.160 6.165 50,339 -0.17(-2.61%)
Dec 19, 2023 6.170 6.350 6.170 6.330 14,228 +0.14(+2.26%)
Dec 18, 2023 6.420 6.420 6.170 6.190 31,562 -0.14(-2.21%)
Dec 15, 2023 6.500 6.630 6.240 6.330 40,617 -0.23(-3.51%)
Dec 14, 2023 6.540 6.690 6.520 6.560 30,570 -0.05(-0.76%)
Dec 13, 2023 6.630 6.692 6.512 6.610 26,747 +0.05(+0.76%)
Dec 12, 2023 6.560 6.760 6.560 6.560 41,617 -0.06(-0.91%)
Dec 11, 2023 6.900 6.900 6.500 6.620 54,109 -0.10(-1.49%)
Dec 08, 2023 6.820 6.880 6.560 6.720 35,000 -0.01(-0.15%)
Dec 07, 2023 6.630 6.910 6.630 6.730 69,162 +0.13(+1.97%)
Dec 06, 2023 6.500 6.830 6.460 6.600 78,496 +0.08(+1.23%)
Dec 05, 2023 6.400 6.590 6.210 6.520 62,955 +0.15(+2.35%)
Dec 04, 2023 6.030 6.480 6.030 6.370 77,276 +0.17(+2.74%)
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.