ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mei Pharma Inc (NQ: MEIP )

2.900 +0.080 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.830 2.900 2.834 2.900 15,228 +0.08(+2.84%)
Jul 11, 2024 2.780 2.830 2.780 2.820 7,682 +0.03(+1.08%)
Jul 10, 2024 2.780 2.815 2.780 2.790 9,651 -0.02(-0.71%)
Jul 09, 2024 2.820 2.840 2.780 2.810 7,818 -0.01(-0.35%)
Jul 08, 2024 2.780 2.820 2.780 2.820 4,818 +0.02(+0.71%)
Jul 05, 2024 2.810 2.830 2.780 2.800 11,485 -0.02(-0.71%)
Jul 03, 2024 2.825 2.825 2.800 2.820 1,672 +0.02(+0.71%)
Jul 02, 2024 2.840 2.855 2.780 2.800 44,634 -0.05(-1.75%)
Jul 01, 2024 2.840 2.900 2.840 2.850 15,860 -0.06(-2.06%)
Jun 28, 2024 2.950 2.990 2.900 2.910 15,456 -0.04(-1.36%)
Jun 27, 2024 2.830 2.950 2.830 2.950 17,947 +0.09(+3.15%)
Jun 26, 2024 2.860 2.910 2.830 2.860 7,459 +0.00(+0.00%)
Jun 25, 2024 2.780 2.870 2.780 2.860 18,999 +0.08(+2.88%)
Jun 24, 2024 2.820 2.872 2.780 2.780 15,257 -0.08(-2.80%)
Jun 21, 2024 2.792 2.860 2.792 2.860 8,146 +0.02(+0.70%)
Jun 20, 2024 2.820 2.870 2.780 2.840 5,145 +0.02(+0.71%)
Jun 18, 2024 2.855 2.855 2.820 2.820 10,097 -0.06(-2.08%)
Jun 17, 2024 2.860 2.910 2.820 2.880 7,833 -0.02(-0.69%)
Jun 14, 2024 2.875 2.920 2.845 2.900 4,231 -0.03(-1.02%)
Jun 13, 2024 2.890 2.962 2.830 2.930 12,569 +0.06(+2.09%)
Jun 12, 2024 2.810 2.870 2.810 2.870 6,829 +0.06(+2.14%)
Jun 11, 2024 2.820 2.910 2.790 2.810 32,299 -0.04(-1.40%)
Jun 10, 2024 2.780 2.950 2.780 2.850 13,358 -0.02(-0.70%)
Jun 07, 2024 2.860 2.885 2.790 2.870 6,476 +0.05(+1.77%)
Jun 06, 2024 2.900 2.910 2.780 2.820 35,278 -0.06(-2.08%)
Jun 05, 2024 2.860 2.900 2.780 2.880 48,895 +0.08(+2.86%)
Jun 04, 2024 2.880 2.990 2.729 2.800 112,427 -0.11(-3.78%)
Jun 03, 2024 2.910 2.915 2.830 2.910 30,184 +0.05(+1.75%)
May 31, 2024 2.850 2.950 2.823 2.860 18,971 -0.04(-1.38%)
May 30, 2024 2.925 2.955 2.900 2.900 14,837 -0.02(-0.68%)
May 29, 2024 3.020 3.070 2.887 2.920 34,865 -0.15(-4.75%)
May 28, 2024 3.100 3.125 3.066 3.066 5,017 -0.03(-1.11%)
May 24, 2024 3.190 3.190 3.060 3.100 12,399 -0.03(-1.12%)
May 23, 2024 3.200 3.200 3.135 3.135 7,830 -0.05(-1.72%)
May 22, 2024 3.110 3.198 3.100 3.190 38,646 +0.07(+2.24%)
May 21, 2024 3.160 3.160 3.110 3.120 5,028 +0.01(+0.32%)
May 20, 2024 3.140 3.141 3.100 3.110 7,414 -0.04(-1.27%)
May 17, 2024 2.960 3.180 2.960 3.150 13,284 +0.22(+7.51%)
May 16, 2024 3.080 3.312 2.870 2.930 61,823 -0.17(-5.64%)
May 15, 2024 3.160 3.240 3.070 3.105 29,032 -0.06(-1.74%)
May 14, 2024 3.110 3.240 3.080 3.160 14,847 +0.04(+1.28%)
May 13, 2024 3.000 3.120 3.000 3.120 9,987 +0.10(+3.31%)
May 10, 2024 3.070 3.070 3.010 3.020 8,473 -0.05(-1.63%)
May 09, 2024 3.090 3.145 3.070 3.070 14,114 -0.09(-2.85%)
May 08, 2024 3.060 3.210 3.060 3.160 2,593 +0.03(+0.96%)
May 07, 2024 3.200 3.200 2.990 3.130 25,156 -0.07(-2.19%)
May 06, 2024 3.060 3.300 3.060 3.200 15,184 +0.14(+4.58%)
May 03, 2024 3.130 3.185 3.060 3.060 17,147 +0.00(+0.00%)
May 02, 2024 3.080 3.185 3.060 3.060 11,077 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.