NasdaqCM - Nasdaq Real Time Price USD

MEI Pharma, Inc. (MEIP)

Compare
1.9800
-0.1500
(-7.04%)
As of 12:09:43 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.95002.12501.92001.98001.980020,798
Apr 3, 20252.09002.22002.08002.13002.13002,200
Apr 2, 20252.16002.25002.15002.15002.15009,300
Apr 1, 20252.19002.26002.15002.15002.15009,700
Mar 31, 20252.27002.30002.19002.19002.190014,700
Mar 28, 20252.30002.35002.26002.35002.350012,500
Mar 27, 20252.30002.34002.28002.34002.340010,200
Mar 26, 20252.29002.34002.29002.32002.32001,700
Mar 25, 20252.35002.35002.35002.35002.35001,300
Mar 24, 20252.30002.38002.28002.35002.35003,000
Mar 21, 20252.31002.33002.30002.30002.30004,200
Mar 20, 20252.34002.40002.31002.31002.3100700
Mar 19, 20252.35002.36002.30002.30002.30003,000
Mar 18, 20252.30002.45002.30002.39002.390017,900
Mar 17, 20252.30002.35002.28002.32002.320010,200
Mar 14, 20252.32002.32002.30002.31002.31001,600
Mar 13, 20252.34002.35002.30002.30002.30004,900
Mar 12, 20252.38002.41002.34002.37002.37001,300
Mar 11, 20252.34002.41002.33002.41002.41005,900
Mar 10, 20252.45002.45002.38002.44002.440017,100
Mar 7, 20252.39002.45002.39002.40002.40005,300
Mar 6, 20252.40002.43002.30002.43002.430010,300
Mar 5, 20252.39002.43002.30002.43002.430033,100
Mar 4, 20252.49002.53002.37002.43002.430013,000
Mar 3, 20252.48002.55002.46002.46002.460017,600
Feb 28, 20252.56002.62002.56002.56002.56006,500
Feb 27, 20252.59002.65002.56002.59002.59005,800
Feb 26, 20252.56002.66002.56002.62002.62009,400
Feb 25, 20252.65002.72002.56002.56002.56003,900
Feb 24, 20252.58002.74002.56002.65002.65003,600
Feb 21, 20252.61002.67002.60002.60002.60004,700
Feb 20, 20252.61002.79002.61002.65002.65004,300
Feb 19, 20252.59002.70002.59002.68002.6800700
Feb 18, 20252.66002.72002.58002.66002.66008,600
Feb 14, 20252.55002.70002.55002.69002.69002,900
Feb 13, 20252.59002.75002.56002.72002.720011,000
Feb 12, 20252.72002.76002.66002.66002.66002,500
Feb 11, 20252.72002.75002.64002.71002.71004,800
Feb 10, 20252.72002.79002.67002.77002.77005,400
Feb 7, 20252.76002.82002.65002.78002.780011,600
Feb 6, 20252.87002.87002.68002.81002.81007,300
Feb 5, 20252.72002.84002.72002.81002.810024,300
Feb 4, 20252.73002.89002.70002.79002.79005,100
Feb 3, 20252.76002.84002.76002.76002.76006,100
Jan 31, 20252.69002.91002.64002.85002.850017,100
Jan 30, 20252.83002.87002.80002.80002.80007,500
Jan 29, 20252.88002.88002.81002.88002.88003,900
Jan 28, 20252.80002.87002.78002.87002.87005,200
Jan 27, 20252.83002.87002.75002.86002.86007,100
Jan 24, 20252.85002.88002.82002.85002.85009,800
Jan 23, 20252.72002.84002.72002.82002.820022,300
Jan 22, 20252.71002.87002.70002.77002.77009,800
Jan 21, 20252.88002.90002.77002.83002.830024,800
Jan 17, 20252.78002.87002.76002.87002.870018,700
Jan 16, 20252.75002.80002.73002.77002.770021,300
Jan 15, 20252.75002.77002.65002.77002.770015,700
Jan 14, 20252.75002.77002.63002.75002.750010,800
Jan 13, 20252.64002.72002.62002.72002.72004,600
Jan 10, 20252.60002.73002.58002.70002.700013,300
Jan 8, 20252.60002.75002.58002.69002.690015,200
Jan 7, 20252.67002.77002.56002.60002.60009,600
Jan 6, 20252.65002.78002.61002.68002.680010,200
Jan 3, 20252.56002.76002.47002.68002.680026,300
Jan 2, 20252.49002.55002.47002.55002.55008,100
Dec 31, 20242.37002.52002.37002.46002.460033,100
Dec 30, 20242.41002.58002.35002.45002.450039,500
Dec 27, 20242.38002.44002.32002.44002.440017,800
Dec 26, 20242.36002.42002.36002.38002.38009,200
Dec 24, 20242.39002.50002.36002.36002.36008,600
Dec 23, 20242.46002.60002.30002.36002.3600294,200
Dec 20, 20242.47002.50002.46002.50002.5000114,900
Dec 19, 20242.48002.49002.43002.45002.450013,300
Dec 18, 20242.51002.60002.48002.52002.520039,400
Dec 17, 20242.55002.60002.51002.60002.600012,900
Dec 16, 20242.61002.68002.54002.58002.580057,600
Dec 13, 20242.65002.70002.62002.70002.700014,100
Dec 12, 20242.70002.73002.66002.70002.700011,600
Dec 11, 20242.79002.79002.65002.70002.700010,400
Dec 10, 20242.77002.89002.76002.80002.80007,800
Dec 9, 20242.71002.82002.71002.80002.800010,100
Dec 6, 20242.65002.73002.63002.70002.700017,900
Dec 5, 20242.71002.82002.63002.70002.700040,100
Dec 4, 20242.83002.83002.71002.73002.730010,700
Dec 3, 20242.75002.79002.70002.77002.770022,600
Dec 2, 20242.79002.88002.75002.75002.750029,000
Nov 29, 20242.78002.93002.78002.82002.82003,100
Nov 27, 20242.81002.86002.76002.80002.800043,800
Nov 26, 20242.77002.87002.77002.84002.84009,800
Nov 25, 20242.78002.84002.75002.76002.760019,100
Nov 22, 20242.79002.83002.77002.78002.780012,500
Nov 21, 20242.78002.91002.77002.81002.810019,100
Nov 20, 20242.83002.85002.76002.80002.800030,200
Nov 19, 20242.90002.94002.86002.86002.860018,200
Nov 18, 20242.92003.00002.85002.88002.880022,300
Nov 15, 20242.98003.01002.85002.92002.920033,900
Nov 14, 20242.98003.10002.98003.01003.010012,900
Nov 13, 20243.08003.15003.03003.03003.030013,500
Nov 12, 20243.14003.14003.08003.14003.140012,000
Nov 11, 20243.05003.15003.05003.13003.130013,900
Nov 8, 20242.96003.10002.90003.04003.040014,800
Nov 7, 20243.04003.13003.00003.03003.030023,600
Nov 6, 20243.07003.10002.99003.04003.040063,100
Nov 5, 20243.06003.10003.01003.04003.04006,700
Nov 4, 20243.10003.13002.98003.06003.060011,500
Nov 1, 20243.00003.10003.00003.07003.070014,300
Oct 31, 20243.05003.11003.00003.10003.100040,700
Oct 30, 20243.16003.29003.03003.11003.110039,400
Oct 29, 20243.00003.17002.94003.17003.1700105,800
Oct 28, 20242.95003.21002.80003.09003.0900553,100
Oct 25, 20242.73002.74002.73002.73002.73001,024,500
Oct 24, 20242.72002.76002.71002.74002.740011,300
Oct 23, 20242.80002.80002.72002.74002.74003,100
Oct 22, 20242.75002.79002.75002.75002.750018,800
Oct 21, 20242.79002.79002.70002.74002.740013,200
Oct 18, 20242.70002.80002.69002.77002.770025,700
Oct 17, 20242.74002.80002.68002.75002.750012,300
Oct 16, 20242.70002.80002.70002.77002.77005,900
Oct 15, 20242.69002.75002.65002.71002.710040,400
Oct 14, 20242.67002.70002.63002.67002.670024,600
Oct 11, 20242.72002.74002.65002.70002.700051,800
Oct 10, 20242.70002.73002.67002.70002.70008,100
Oct 9, 20242.70002.73002.61002.68002.680019,800
Oct 8, 20242.79002.82002.71002.71002.710010,400
Oct 7, 20242.83002.86002.77002.77002.77007,500
Oct 4, 20242.79002.85002.79002.81002.81007,400
Oct 3, 20242.76002.79002.75002.75002.750010,400
Oct 2, 20242.79002.84002.75002.75002.750013,800
Oct 1, 20242.89002.89002.80002.80002.80004,700
Sep 30, 20242.90002.90002.81002.85002.850011,500
Sep 27, 20242.90002.90002.86002.90002.900010,200
Sep 26, 20242.84003.00002.84002.90002.900025,500
Sep 25, 20242.99002.99002.83002.86002.860019,000
Sep 24, 20242.97002.99002.88002.95002.950012,300
Sep 23, 20242.94002.97002.90002.93002.930028,400
Sep 20, 20243.25003.25002.90002.98002.980035,500
Sep 19, 20243.15003.21003.06003.14003.140019,100
Sep 18, 20243.10003.24003.04003.04003.040055,900
Sep 17, 20243.07003.10002.98003.00003.000018,900
Sep 16, 20243.03003.10003.03003.05003.050010,900
Sep 13, 20243.01003.12003.00003.03003.030013,500
Sep 12, 20243.05003.13003.00003.06003.06007,700
Sep 11, 20242.97003.09002.97003.02003.02005,800
Sep 10, 20242.99003.10002.99003.10003.10005,500
Sep 9, 20243.10003.10002.93002.95002.950038,400
Sep 6, 20243.11003.23003.04003.10003.10007,100
Sep 5, 20243.15003.21003.08003.15003.15002,500
Sep 4, 20243.07003.10003.07003.10003.10004,500
Sep 3, 20243.13003.33003.06003.13003.130019,200
Aug 30, 20243.32003.32003.06003.10003.100027,100
Aug 29, 20243.17003.27003.11003.26003.26007,100
Aug 28, 20243.14003.15003.06003.11003.11005,400
Aug 27, 20243.27003.27003.13003.18003.18002,300
Aug 26, 20243.14003.19003.09003.18003.180017,300
Aug 23, 20243.12003.15003.08003.14003.14003,600
Aug 22, 20243.06003.14003.04003.05003.05002,500
Aug 21, 20243.15003.22003.06003.14003.140038,300
Aug 20, 20243.10003.12003.03003.11003.11008,400
Aug 19, 20243.06003.23003.04003.10003.100031,300
Aug 16, 20243.18003.37003.17003.17003.17006,600
Aug 15, 20243.37003.46003.15003.17003.170022,300
Aug 14, 20243.43003.43003.36003.39003.39007,900
Aug 13, 20243.42003.44003.36003.40003.40007,400
Aug 12, 20243.50003.50003.45003.45003.450023,300
Aug 9, 20243.40003.48003.37003.40003.400026,300
Aug 8, 20243.43003.49003.37003.40003.400014,200
Aug 7, 20243.44003.57003.38003.45003.450014,000
Aug 6, 20243.44003.47003.27003.37003.370019,700
Aug 5, 20243.29003.46003.27003.46003.460017,400
Aug 2, 20243.39003.49003.36003.38003.380021,800
Aug 1, 20243.67003.67003.43003.47003.470021,000
Jul 31, 20243.34003.71003.34003.71003.710055,200
Jul 30, 20243.52003.60003.29003.42003.420091,100
Jul 29, 20243.52003.60003.52003.52003.520015,900
Jul 26, 20243.52003.60003.41003.56003.560032,800
Jul 25, 20243.27003.53003.27003.46003.460050,500
Jul 24, 20243.66003.66003.26003.31003.310054,900
Jul 23, 20243.55003.74003.33003.65003.6500255,600
Jul 22, 20243.22004.10003.04003.47003.47004,999,200
Jul 19, 20242.86002.91002.85002.86002.86005,500
Jul 18, 20242.90002.93002.85002.86002.86005,200
Jul 17, 20242.82002.90002.82002.89002.89008,300
Jul 16, 20242.78002.88002.78002.81002.810014,500
Jul 15, 20242.93002.93002.78002.84002.840015,700
Jul 12, 20242.83002.90002.83002.90002.900015,200
Jul 11, 20242.78002.83002.78002.82002.82007,700
Jul 10, 20242.78002.82002.78002.79002.790010,100
Jul 9, 20242.82002.84002.78002.81002.81007,800
Jul 8, 20242.78002.82002.78002.82002.82004,800
Jul 5, 20242.81002.83002.78002.80002.800011,500
Jul 3, 20242.83002.83002.80002.82002.82001,700
Jul 2, 20242.84002.86002.78002.80002.800044,600
Jul 1, 20242.84002.90002.84002.85002.850015,900
Jun 28, 20242.95002.99002.90002.91002.910015,500
Jun 27, 20242.83002.95002.83002.95002.950017,900
Jun 26, 20242.86002.91002.83002.86002.86007,500
Jun 25, 20242.78002.87002.78002.86002.860019,000
Jun 24, 20242.82002.87002.78002.78002.780015,300
Jun 21, 20242.79002.86002.79002.86002.86008,100
Jun 20, 20242.82002.87002.78002.84002.84005,100
Jun 18, 20242.86002.86002.82002.82002.820010,100
Jun 17, 20242.86002.91002.82002.88002.88007,800
Jun 14, 20242.88002.92002.85002.90002.90004,200
Jun 13, 20242.89002.96002.83002.93002.930012,600
Jun 12, 20242.81002.87002.81002.87002.87006,800
Jun 11, 20242.82002.91002.79002.81002.810032,300
Jun 10, 20242.78002.95002.78002.85002.850013,400
Jun 7, 20242.86002.89002.79002.87002.87006,500
Jun 6, 20242.90002.91002.78002.82002.820035,300
Jun 5, 20242.86002.90002.78002.88002.880048,900
Jun 4, 20242.88002.99002.73002.80002.8000112,400
Jun 3, 20242.91002.92002.83002.91002.910030,200
May 31, 20242.85002.95002.82002.86002.860019,000
May 30, 20242.92002.96002.90002.90002.900014,800
May 29, 20243.02003.07002.89002.92002.920034,900
May 28, 20243.10003.13003.07003.07003.07005,000
May 24, 20243.19003.19003.06003.10003.100012,400
May 23, 20243.20003.20003.14003.14003.14007,800
May 22, 20243.11003.20003.10003.19003.190038,600
May 21, 20243.16003.16003.11003.12003.12005,000
May 20, 20243.14003.14003.10003.11003.11007,400
May 17, 20242.96003.18002.96003.15003.150013,300
May 16, 20243.08003.31002.87002.93002.930061,800
May 15, 20243.16003.24003.07003.11003.110029,000
May 14, 20243.11003.24003.08003.16003.160014,800
May 13, 20243.00003.12003.00003.12003.12009,900
May 10, 20243.07003.07003.01003.02003.02008,500
May 9, 20243.09003.15003.07003.07003.070014,100
May 8, 20243.06003.21003.06003.16003.16002,600
May 7, 20243.20003.20002.99003.13003.130025,100
May 6, 20243.06003.30003.06003.20003.200015,200
May 3, 20243.13003.19003.06003.06003.060017,100
May 2, 20243.08003.19003.06003.06003.060011,100
May 1, 20243.01003.20003.01003.06003.060014,500
Apr 30, 20243.08003.08003.02003.05003.05002,000
Apr 29, 20243.02003.17003.02003.08003.08009,100
Apr 26, 20243.15003.15003.03003.05003.05008,100
Apr 25, 20243.26003.26003.10003.10003.100016,700
Apr 24, 20243.38003.45003.22003.26003.26007,400
Apr 23, 20243.33003.33003.24003.33003.33005,000
Apr 22, 20243.22003.37003.22003.37003.37006,500
Apr 19, 20243.28003.30003.22003.25003.250026,400
Apr 18, 20243.31003.38003.25003.25003.250012,000
Apr 17, 20243.25003.44003.20003.31003.31009,100
Apr 16, 20243.27003.44003.20003.20003.200016,500
Apr 15, 20243.34003.36003.23003.25003.250013,300
Apr 12, 20243.79003.79003.21003.27003.270022,200
Apr 11, 20243.77003.83003.61003.63003.630035,900
Apr 10, 20243.82003.84003.75003.76003.760015,800
Apr 9, 20243.80003.88003.80003.82003.820010,900
Apr 8, 20243.78003.88003.71003.83003.830016,400
Apr 5, 20243.87003.87003.75003.75003.750010,500
Apr 4, 20244.01004.06003.80003.95003.950015,600

Related Tickers

SYBX Synlogic, Inc.
1.0823
-6.70%
 
ANIX Anixa Biosciences, Inc.
2.5100
-3.46%
 
FBIOP Fortress Biotech, Inc.
5.30
-6.85%
 
THRD Third Harmonic Bio, Inc.
3.3850
-5.18%
 
MNOV MediciNova, Inc.
1.2799
-4.49%
 
CUE Cue Biopharma, Inc.
0.7220
-5.07%
 
DNTH Dianthus Therapeutics, Inc.
15.70
-7.51%
 
ARTV Artiva Biotherapeutics, Inc.
2.4000
-5.51%
 
R3X1.MU Ocuphire Pharma Inc
0.8640
+1.77%
 
2AB.F Barinthus Biotherapeutics plc
0.6600
+0.76%