Mei Pharma Inc (NQ: MEIP )

2.735 USD +0.035 (+1.30%)
Streaming Delayed Price Updated: 10:39 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,064,277 -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%)
Nov 01, 2021 2.820 2.860 2.790 2.850 242,534 +0.03(+1.06%)
Oct 29, 2021 2.900 2.920 2.800 2.820 217,719 -0.08(-2.76%)
Oct 28, 2021 2.750 2.910 2.710 2.900 452,900 +0.19(+7.01%)
Oct 27, 2021 2.760 2.770 2.710 2.710 275,048 -0.08(-2.87%)
Oct 26, 2021 2.760 2.790 315,030 +0.02(+0.72%)
Oct 25, 2021 2.850 2.868 2.770 2.770 298,384 -0.04(-1.42%)
Oct 22, 2021 2.760 2.825 2.720 2.810 288,028 +0.07(+2.55%)
Oct 21, 2021 2.790 2.835 2.740 2.740 351,043 -0.04(-1.44%)
Oct 20, 2021 2.870 2.870 2.770 2.780 258,718 -0.08(-2.80%)
Oct 19, 2021 2.800 2.900 2.800 2.860 177,685 +0.07(+2.51%)
Oct 18, 2021 2.900 2.950 2.790 2.790 394,396 -0.12(-4.12%)
Oct 15, 2021 3.020 3.020 2.890 2.910 526,855 -0.06(-2.02%)
Oct 14, 2021 3.080 3.120 2.930 2.970 741,227 -0.07(-2.30%)
Oct 13, 2021 3.080 3.190 3.000 3.040 757,370 -0.04(-1.30%)
Oct 12, 2021 3.100 3.200 3.050 3.080 600,604 +0.01(+0.33%)
Oct 11, 2021 3.010 3.125 2.950 3.070 368,887 +0.06(+1.99%)
Oct 08, 2021 3.150 3.160 2.990 3.010 716,235 -0.07(-2.27%)
Oct 07, 2021 2.960 3.150 2.920 3.080 1,936,552 +0.15(+5.12%)
Oct 06, 2021 2.620 2.950 2.600 2.930 2,363,504 +0.30(+11.41%)
Oct 05, 2021 2.600 2.660 2.580 2.630 542,760 +0.01(+0.38%)
Oct 04, 2021 2.630 2.650 2.570 2.620 369,072 -0.01(-0.38%)
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.