Mei Pharma Inc (NQ: MEIP )

2.185 USD -0.095 (-4.17%)
Streaming Delayed Price Updated: 10:09 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 2.240 2.310 2.200 2.280 644,835 +0.02(+0.88%)
Jan 24, 2022 2.130 2.270 2.050 2.260 1,053,145 +0.08(+3.67%)
Jan 21, 2022 2.250 2.290 2.180 2.180 725,124 -0.07(-3.11%)
Jan 20, 2022 2.290 2.370 2.250 2.250 652,170 -0.04(-1.75%)
Jan 19, 2022 2.350 2.370 2.290 2.290 702,744 -0.04(-1.72%)
Jan 18, 2022 2.420 2.500 2.320 2.330 674,506 -0.16(-6.43%)
Jan 14, 2022 2.490 0 +0.07(+2.89%)
Jan 13, 2022 2.420 2.470 2.390 2.420 528,368 +0.00(+0.00%)
Jan 12, 2022 2.500 2.520 2.420 2.420 806,707 -0.08(-3.20%)
Jan 11, 2022 2.460 2.525 2.420 2.500 666,299 +0.00(+0.00%)
Jan 10, 2022 2.560 2.563 2.430 2.500 658,412 -0.10(-3.85%)
Jan 07, 2022 2.670 2.695 2.550 2.600 633,821 -0.07(-2.62%)
Jan 06, 2022 2.550 2.670 2.485 2.670 762,143 +0.11(+4.30%)
Jan 05, 2022 2.660 2.740 2.550 2.560 596,909 -0.13(-4.83%)
Jan 04, 2022 2.730 2.800 2.660 2.690 1,022,797 -0.05(-1.82%)
Jan 03, 2022 2.700 2.740 2.550 2.740 1,151,673 +0.07(+2.62%)
Dec 31, 2021 2.650 2.675 2.600 2.670 884,083 +0.02(+0.75%)
Dec 30, 2021 2.510 2.670 2.490 2.650 1,278,676 +0.11(+4.33%)
Dec 29, 2021 2.500 2.570 2.430 2.540 820,001 +0.01(+0.40%)
Dec 28, 2021 2.470 2.580 2.450 2.530 663,593 +0.08(+3.27%)
Dec 27, 2021 2.570 2.570 2.410 2.450 748,612 -0.12(-4.67%)
Dec 23, 2021 2.560 2.660 2.520 2.570 559,239 +0.02(+0.78%)
Dec 22, 2021 2.490 2.585 2.460 2.550 678,068 +0.04(+1.59%)
Dec 21, 2021 2.430 2.530 2.430 2.510 620,339 +0.09(+3.72%)
Dec 20, 2021 2.500 2.510 2.385 2.420 787,695 -0.09(-3.59%)
Dec 17, 2021 2.380 2.550 2.280 2.510 1,595,272 +0.18(+7.73%)
Dec 16, 2021 2.460 2.470 2.315 2.330 1,485,175 -0.10(-4.12%)
Dec 15, 2021 2.400 2.470 2.310 2.430 1,561,609 +0.03(+1.25%)
Dec 14, 2021 2.500 2.530 2.370 2.400 1,461,093 -0.11(-4.38%)
Dec 13, 2021 2.580 2.650 2.395 2.510 2,388,116 -0.07(-2.71%)
Dec 10, 2021 2.650 2.660 2.500 2.580 3,593,486 -0.03(-1.15%)
Dec 09, 2021 2.730 2.800 2.605 2.610 1,246,563 -0.15(-5.43%)
Dec 08, 2021 2.860 2.860 2.600 2.760 1,149,056 +0.06(+2.22%)
Dec 07, 2021 2.630 2.790 2.540 2.700 2,116,403 +0.23(+9.31%)
Dec 06, 2021 2.550 2.590 2.410 2.470 1,583,203 -0.04(-1.60%)
Dec 03, 2021 2.740 2.750 2.460 2.510 3,399,379 -0.19(-7.03%)
Dec 02, 2021 2.720 2.800 2.551 2.700 12,861,059 -0.32(-10.74%)
Dec 01, 2021 3.380 3.530 3.010 3.025 5,829,587 -0.35(-10.24%)
Nov 30, 2021 2.820 3.550 2.760 3.370 26,818,219 +0.92(+37.55%)
Nov 29, 2021 2.680 2.700 2.450 2.450 1,054,050 -0.16(-6.13%)
Nov 26, 2021 2.730 2.730 2.580 2.610 441,101 -0.16(-5.78%)
Nov 24, 2021 2.730 2.785 2.575 2.770 1,032,665 +0.03(+1.09%)
Nov 23, 2021 2.680 2.760 2.660 2.740 376,356 +0.05(+1.86%)
Nov 22, 2021 2.750 2.780 2.660 2.690 426,720 -0.09(-3.24%)
Nov 19, 2021 2.850 2.915 2.745 2.780 567,870 -0.06(-2.11%)
Nov 18, 2021 2.890 2.870 2.830 2.840 456,270 -0.07(-2.41%)
Nov 17, 2021 2.980 2.980 2.890 2.910 288,860 -0.11(-3.64%)
Nov 16, 2021 3.130 3.140 3.000 3.020 424,102 -0.11(-3.51%)
Nov 15, 2021 3.240 3.240 3.100 3.130 314,844 -0.08(-2.49%)
Nov 12, 2021 3.160 3.330 3.110 3.210 1,141,320 +0.05(+1.58%)
Nov 11, 2021 3.040 3.160 3.000 3.160 466,086 +0.17(+5.69%)
Nov 10, 2021 3.080 2.980 2.990 314,242 -0.10(-3.24%)
Nov 09, 2021 3.040 3.160 2.980 3.090 922,687 +0.02(+0.65%)
Nov 08, 2021 3.090 3.160 3.050 3.070 274,038 -0.02(-0.65%)
Nov 05, 2021 3.280 3.300 3.050 3.090 450,570 -0.14(-4.33%)
Nov 04, 2021 3.200 3.300 3.110 3.230 738,712 +0.06(+1.89%)
Nov 03, 2021 2.920 3.190 2.870 3.170 683,361 +0.22(+7.46%)
Nov 02, 2021 2.860 2.960 2.830 2.950 561,096 +0.10(+3.51%)
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.