Financial News

Mei Pharma Inc (NQ: MEIP )

3.100 -0.020 (-0.64%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.010 3.200 3.010 3.060 14,456 +0.01(+0.33%)
Apr 30, 2024 3.080 3.080 3.020 3.050 1,965 -0.03(-0.97%)
Apr 29, 2024 3.020 3.170 3.020 3.080 9,142 +0.03(+0.98%)
Apr 26, 2024 3.150 3.150 3.034 3.050 8,066 -0.05(-1.61%)
Apr 25, 2024 3.260 3.260 3.100 3.100 16,736 -0.16(-4.91%)
Apr 24, 2024 3.380 3.450 3.220 3.260 7,394 -0.07(-2.17%)
Apr 23, 2024 3.330 3.332 3.240 3.332 5,011 -0.04(-1.12%)
Apr 22, 2024 3.220 3.370 3.220 3.370 6,544 +0.12(+3.69%)
Apr 19, 2024 3.280 3.300 3.220 3.250 26,402 +0.00(+0.00%)
Apr 18, 2024 3.310 3.380 3.250 3.250 12,047 -0.06(-1.81%)
Apr 17, 2024 3.250 3.440 3.200 3.310 9,086 +0.11(+3.44%)
Apr 16, 2024 3.270 3.443 3.200 3.200 16,466 -0.05(-1.54%)
Apr 15, 2024 3.340 3.360 3.230 3.250 13,289 -0.02(-0.61%)
Apr 12, 2024 3.790 3.790 3.210 3.270 22,242 -0.36(-9.92%)
Apr 11, 2024 3.770 3.834 3.610 3.630 35,872 -0.13(-3.46%)
Apr 10, 2024 3.820 3.840 3.750 3.760 15,789 -0.06(-1.57%)
Apr 09, 2024 3.800 3.880 3.795 3.820 10,894 -0.01(-0.26%)
Apr 08, 2024 3.780 3.875 3.712 3.830 16,398 +0.08(+2.13%)
Apr 05, 2024 3.870 3.870 3.750 3.750 10,469 -0.20(-5.06%)
Apr 04, 2024 4.010 4.060 3.800 3.950 15,599 -0.10(-2.47%)
Apr 03, 2024 4.020 4.065 3.850 4.050 25,338 +0.05(+1.25%)
Apr 02, 2024 3.850 4.110 3.839 4.000 31,958 +0.12(+2.98%)
Apr 01, 2024 4.000 4.000 3.850 3.884 52,886 -0.12(-2.90%)
Mar 28, 2024 3.920 4.147 3.811 4.000 13,334 +0.08(+2.04%)
Mar 27, 2024 3.890 3.950 3.800 3.920 10,413 +0.06(+1.55%)
Mar 26, 2024 3.830 3.903 3.550 3.860 25,476 -0.01(-0.31%)
Mar 25, 2024 3.810 3.956 3.810 3.872 17,822 +0.04(+1.10%)
Mar 22, 2024 3.550 3.830 3.550 3.830 28,028 +0.20(+5.51%)
Mar 21, 2024 3.630 3.800 3.630 3.630 19,185 +0.05(+1.40%)
Mar 20, 2024 3.740 3.840 3.560 3.580 8,399 -0.14(-3.76%)
Mar 19, 2024 3.680 3.910 3.680 3.720 8,531 +0.00(+0.00%)
Mar 18, 2024 3.800 4.085 3.631 3.720 18,934 -0.11(-2.87%)
Mar 15, 2024 3.960 3.960 3.580 3.830 25,512 -0.09(-2.30%)
Mar 14, 2024 4.110 4.160 3.850 3.920 16,359 -0.16(-3.92%)
Mar 13, 2024 4.150 4.230 4.080 4.080 14,743 -0.07(-1.69%)
Mar 12, 2024 4.060 4.180 4.028 4.150 44,149 +0.15(+3.75%)
Mar 11, 2024 3.840 4.240 3.840 4.000 82,017 +0.20(+5.26%)
Mar 08, 2024 3.550 3.882 3.460 3.800 41,743 +0.26(+7.34%)
Mar 07, 2024 3.700 3.800 3.510 3.540 39,671 -0.15(-4.07%)
Mar 06, 2024 4.010 4.020 3.650 3.690 64,236 -0.29(-7.29%)
Mar 05, 2024 4.240 4.249 3.980 3.980 35,659 -0.26(-6.13%)
Mar 04, 2024 4.220 4.280 4.210 4.240 13,981 -0.01(-0.24%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback