Financial News

Mei Pharma Inc (NQ: MEIP )

3.310 -0.340 (-9.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 3.660 3.660 3.260 3.310 54,924 -0.34(-9.32%)
Jul 23, 2024 3.550 3.740 3.330 3.650 255,670 +0.18(+5.19%)
Jul 22, 2024 3.220 4.100 3.040 3.470 4,995,727 +0.61(+21.33%)
Jul 19, 2024 2.860 2.910 2.845 2.860 5,483 +0.00(+0.00%)
Jul 18, 2024 2.895 2.930 2.851 2.860 5,241 -0.03(-1.04%)
Jul 17, 2024 2.820 2.896 2.820 2.890 8,270 +0.08(+2.85%)
Jul 16, 2024 2.780 2.880 2.780 2.810 14,486 -0.03(-1.06%)
Jul 15, 2024 2.930 2.930 2.780 2.840 15,650 -0.06(-2.07%)
Jul 12, 2024 2.834 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.

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