Mei Pharma Inc (NQ: MEIP )

3.100 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 27.65 28.43 27.19 27.81 108,227 +0.62(+2.29%)
Mar 30, 2015 27.19 27.77 26.26 27.19 146,928 +0.16(+0.57%)
Mar 27, 2015 28.43 28.74 26.57 27.03 193,970 -1.40(-4.92%)
Mar 26, 2015 29.05 29.36 27.81 28.43 169,141 -1.09(-3.68%)
Mar 25, 2015 30.92 31.20 28.59 29.52 302,700 -1.09(-3.55%)
Mar 24, 2015 31.85 32.16 29.98 30.61 696,670 +0.62(+2.07%)
Mar 23, 2015 34.02 34.02 29.05 29.98 1,815,132 -67.89(-69.37%)
Mar 20, 2015 95.54 100.98 93.84 97.88 72,098 +2.80(+2.94%)
Mar 19, 2015 93.99 96.48 91.97 95.08 45,767 +1.24(+1.32%)
Mar 18, 2015 91.82 95.08 91.82 93.84 30,152 +0.62(+0.67%)
Mar 17, 2015 93.21 95.39 91.04 93.21 28,918 -0.78(-0.83%)
Mar 16, 2015 96.48 97.72 92.75 93.99 42,204 -1.24(-1.30%)
Mar 13, 2015 93.21 98.34 91.82 95.23 60,243 +1.40(+1.49%)
Mar 12, 2015 93.06 93.99 89.49 93.84 34,883 +0.00(+0.00%)
Mar 11, 2015 88.55 95.23 87.93 93.84 74,763 +6.37(+7.28%)
Mar 10, 2015 87.00 88.86 84.83 87.47 34,818 -1.09(-1.23%)
Mar 09, 2015 89.02 89.80 87.62 88.55 40,555 +0.78(+0.88%)
Mar 06, 2015 89.33 89.49 86.22 87.78 34,367 -1.09(-1.22%)
Mar 05, 2015 85.45 91.66 85.14 88.86 46,664 +3.42(+4.00%)
Mar 04, 2015 87.93 89.17 83.91 85.45 50,268 -3.73(-4.18%)
Mar 03, 2015 87.47 89.49 83.27 89.17 46,746 +1.24(+1.41%)
Mar 02, 2015 91.51 92.75 86.07 87.93 63,693 -3.57(-3.91%)
Feb 27, 2015 93.84 102.38 90.11 91.51 118,438 -1.40(-1.51%)
Feb 26, 2015 87.00 93.21 86.22 92.90 49,019 +5.13(+5.84%)
Feb 25, 2015 84.36 88.55 82.49 87.78 60,060 +2.17(+2.54%)
Feb 24, 2015 88.55 88.86 83.89 85.60 53,756 -2.17(-2.48%)
Feb 23, 2015 89.49 91.35 86.22 87.78 102,570 +3.57(+4.24%)
Feb 20, 2015 83.74 87.31 82.49 84.20 139,824 +5.90(+7.54%)
Feb 19, 2015 77.68 80.01 76.59 78.30 57,564 +1.55(+2.02%)
Feb 18, 2015 76.28 78.30 75.81 76.75 56,332 -0.93(-1.20%)
Feb 17, 2015 78.61 79.85 74.57 77.68 69,005 +0.00(+0.00%)
Feb 13, 2015 79.85 77.68 77.68 77.68 100,948 -0.62(-0.79%)
Feb 12, 2015 73.33 78.92 71.46 78.30 88,927 +5.44(+7.46%)
Feb 11, 2015 70.84 73.79 68.82 72.86 129,697 +5.28(+7.82%)
Feb 10, 2015 68.67 68.98 64.63 67.58 67,675 +2.33(+3.57%)
Feb 09, 2015 66.03 67.58 62.92 65.25 104,992 +3.11(+5.00%)
Feb 06, 2015 63.39 63.70 61.52 62.14 44,835 +0.78(+1.27%)
Feb 05, 2015 61.68 62.45 60.12 61.37 22,758 +0.47(+0.77%)
Feb 04, 2015 59.04 61.52 58.41 60.90 26,593 +1.71(+2.89%)
Feb 03, 2015 60.90 61.06 57.48 59.19 65,129 -1.71(-2.81%)
Feb 02, 2015 61.52 63.54 60.59 60.90 25,193 -0.31(-0.51%)
Jan 30, 2015 60.12 62.30 58.88 61.21 39,474 +1.24(+2.07%)
Jan 29, 2015 58.73 60.59 57.93 59.97 30,527 +2.17(+3.76%)
Jan 28, 2015 56.71 59.04 56.08 57.79 32,400 +0.47(+0.81%)
Jan 27, 2015 57.17 58.63 56.39 57.33 25,667 +0.16(+0.27%)
Jan 26, 2015 57.48 59.97 56.24 57.17 27,223 -0.16(-0.27%)
Jan 23, 2015 58.41 59.97 57.02 57.33 21,916 -1.55(-2.64%)
Jan 22, 2015 59.50 59.81 56.08 58.88 29,980 +0.62(+1.07%)
Jan 21, 2015 59.81 61.68 57.48 58.26 34,759 -2.02(-3.35%)
Jan 20, 2015 62.14 63.39 59.81 60.28 18,763 -1.48(-2.39%)
Jan 16, 2015 61.68 62.61 60.12 61.75 14,995 +0.39(+0.63%)
Jan 15, 2015 63.23 64.47 59.81 61.37 22,574 -0.93(-1.50%)
Jan 14, 2015 60.28 63.80 59.66 62.30 16,841 +2.02(+3.35%)
Jan 13, 2015 62.14 63.23 59.19 60.28 27,230 -1.86(-3.00%)
Jan 12, 2015 65.25 69.13 60.74 62.14 37,467 -2.49(-3.85%)
Jan 09, 2015 66.80 67.74 64.16 64.63 30,245 -2.95(-4.37%)
Jan 08, 2015 67.89 68.67 65.87 67.58 13,477 -0.31(-0.46%)
Jan 07, 2015 69.76 69.76 66.93 67.89 12,792 +1.24(+1.86%)
Jan 06, 2015 69.44 71.93 66.03 66.65 17,303 -3.26(-4.67%)
Jan 05, 2015 67.27 71.00 66.49 69.91 21,627 +2.64(+3.93%)
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.