Mei Pharma Inc (NQ: MEIP )

3.127 +0.197 (+6.74%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 64.94 64.94 64.94 0 -4.82(-6.90%)
Aug 30, 2018 66.34 71.46 65.87 69.76 32,845 +3.73(+5.65%)
Aug 29, 2018 65.25 66.34 63.08 66.03 16,121 +1.40(+2.16%)
Aug 28, 2018 68.20 68.36 62.76 64.63 16,512 -2.95(-4.37%)
Aug 27, 2018 68.36 69.44 66.03 67.58 13,408 +0.00(+0.00%)
Aug 24, 2018 66.34 68.20 65.87 67.58 15,184 +1.71(+2.59%)
Aug 23, 2018 68.05 68.36 61.99 65.87 34,217 -0.93(-1.40%)
Aug 22, 2018 59.35 66.80 59.35 66.80 41,995 +7.77(+13.16%)
Aug 21, 2018 56.86 59.66 55.93 59.04 15,804 +0.16(+0.26%)
Aug 20, 2018 57.17 59.81 57.17 58.88 8,764 +1.86(+3.27%)
Aug 17, 2018 56.71 58.26 56.39 57.02 7,048 +0.00(+0.00%)
Aug 16, 2018 57.79 58.26 55.93 57.02 5,705 +0.00(+0.00%)
Aug 15, 2018 56.55 58.41 55.75 57.02 10,084 +0.62(+1.10%)
Aug 14, 2018 55.77 57.33 55.77 56.39 5,184 +1.09(+1.97%)
Aug 13, 2018 56.86 56.86 54.69 55.31 4,854 -1.24(-2.20%)
Aug 10, 2018 56.55 56.71 54.84 56.55 9,545 +0.00(+0.00%)
Aug 09, 2018 56.39 58.26 55.17 56.55 9,698 +0.00(+0.00%)
Aug 08, 2018 56.86 57.48 56.24 56.55 7,605 +0.00(+0.00%)
Aug 07, 2018 55.00 57.64 54.53 56.55 11,716 +1.24(+2.25%)
Aug 06, 2018 58.41 58.41 54.38 55.31 18,353 -2.95(-5.07%)
Aug 03, 2018 59.50 60.28 57.48 58.26 11,824 -1.24(-2.09%)
Aug 02, 2018 59.19 60.59 59.04 59.50 14,209 +0.47(+0.79%)
Aug 01, 2018 59.19 60.90 58.05 59.04 13,776 +0.16(+0.26%)
Jul 31, 2018 56.39 59.97 56.08 58.88 24,462 +1.86(+3.27%)
Jul 30, 2018 58.26 59.97 56.08 57.02 16,148 -1.09(-1.87%)
Jul 27, 2018 60.28 62.76 55.15 58.10 66,620 +3.57(+6.55%)
Jul 26, 2018 54.22 57.83 52.82 54.53 20,903 +1.86(+3.54%)
Jul 25, 2018 53.44 53.75 49.71 52.67 33,920 -1.09(-2.02%)
Jul 24, 2018 59.04 59.98 52.82 53.75 39,652 -4.51(-7.73%)
Jul 23, 2018 62.14 62.92 56.58 58.26 38,301 -3.88(-6.25%)
Jul 20, 2018 60.28 65.25 60.12 62.14 28,923 -0.62(-0.99%)
Jul 19, 2018 62.45 63.54 60.43 62.76 13,772 +0.70(+1.13%)
Jul 18, 2018 65.87 65.87 60.74 62.07 22,855 -3.65(-5.56%)
Jul 17, 2018 64.47 66.80 64.01 65.72 18,281 +0.93(+1.44%)
Jul 16, 2018 65.09 67.58 63.23 64.78 19,891 -1.40(-2.11%)
Jul 13, 2018 72.86 73.33 64.79 66.18 32,063 -0.31(-0.47%)
Jul 12, 2018 71.78 65.72 66.49 23,183 +0.16(+0.23%)
Jul 11, 2018 64.16 67.58 64.16 66.34 11,109 +2.18(+3.39%)
Jul 10, 2018 68.20 68.98 63.08 64.16 14,218 -4.19(-6.14%)
Jul 09, 2018 69.29 69.60 67.81 68.36 9,847 -0.16(-0.23%)
Jul 06, 2018 68.20 70.07 67.58 68.51 11,202 -0.16(-0.23%)
Jul 05, 2018 65.41 72.55 65.41 68.67 33,980 +3.57(+5.49%)
Jul 03, 2018 65.09 65.09 65.09 0 +2.80(+4.49%)
Jul 02, 2018 62.61 63.70 61.68 62.30 13,955 +1.09(+1.78%)
Jun 29, 2018 60.28 62.30 60.28 61.21 29,765 +0.93(+1.55%)
Jun 28, 2018 62.76 62.92 58.26 60.28 25,277 -2.64(-4.20%)
Jun 27, 2018 66.34 68.20 62.92 62.92 14,829 -3.26(-4.93%)
Jun 26, 2018 64.94 66.49 63.85 66.18 11,862 +1.55(+2.40%)
Jun 25, 2018 67.42 67.42 64.01 64.63 19,104 -2.64(-3.93%)
Jun 22, 2018 67.11 68.05 65.56 67.27 13,579 +1.24(+1.88%)
Jun 21, 2018 71.46 72.24 65.87 66.03 27,897 -5.75(-8.01%)
Jun 20, 2018 70.38 74.42 69.60 71.78 27,836 +2.18(+3.13%)
Jun 19, 2018 69.29 72.09 68.82 69.60 23,094 -0.16(-0.22%)
Jun 18, 2018 65.56 69.91 64.80 69.76 22,251 +3.88(+5.90%)
Jun 15, 2018 67.58 67.58 65.87 36,031 -1.71(-2.53%)
Jun 14, 2018 69.44 70.84 66.80 67.58 21,011 -1.24(-1.81%)
Jun 13, 2018 66.34 70.25 66.03 68.82 30,632 -0.31(-0.45%)
Jun 12, 2018 73.02 73.64 66.80 69.13 52,813 -4.35(-5.92%)
Jun 11, 2018 76.59 77.06 73.02 73.48 27,872 -3.42(-4.44%)
Jun 08, 2018 72.71 77.68 72.24 76.90 45,185 +3.11(+4.21%)
Jun 07, 2018 70.69 73.79 67.74 73.79 86,767 -0.78(-1.04%)
Jun 06, 2018 73.02 79.85 69.96 74.57 315,429 +10.10(+15.66%)
Jun 05, 2018 56.86 66.03 55.93 64.47 111,373 +9.01(+16.25%)
Jun 04, 2018 55.46 58.26 55.00 55.46 74,980 +2.17(+4.08%)
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.