MEI Pharma, Inc. (MEIP) NASDAQ

6.55

+0.63(+10.64%)

Updated at July 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 18, 20258.985.925.9295.2241.1M
July 17, 20253.654.54.54.53.65460,174
July 16, 20253.123.863.863.873.1388,605
July 15, 20252.93.073.073.22.9133,721
July 14, 20252.642.942.942.942.64125,521
July 11, 20252.742.692.692.742.6411,204
July 10, 20252.752.692.692.82.658,222
July 09, 20252.642.752.752.752.644,600
July 08, 20252.622.62.62.712.65,832
July 07, 20252.632.622.622.792.614,600
July 03, 20252.442.682.682.682.3753,800
July 02, 20252.372.42.42.522.3613,400
July 01, 20252.462.362.362.62.3511,203
June 30, 20252.822.472.473.152.32165,417
June 27, 20252.712.82.82.832.5223,317
June 26, 20252.492.692.692.952.47112,300
June 25, 20252.272.452.452.482.2730,791
June 24, 20252.22.272.272.32.24,200
June 23, 20252.32.22.22.32.24,735
June 20, 20252.272.22.22.322.213,500
June 18, 20252.22.252.252.292.24,600
June 17, 20252.262.252.252.262.25609
June 16, 20252.312.232.232.312.212,120
June 13, 20252.232.292.292.332.235,300
June 12, 20252.222.262.262.42.227,028
June 11, 20252.232.332.332.342.2311,340
June 10, 20252.142.32.32.332.148,400
June 09, 20252.192.212.212.252.187,320
June 06, 20252.192.182.182.22.116,817
June 05, 20252.132.152.152.152.137,757
June 04, 20252.132.192.192.252.133,488
June 03, 20252.182.152.152.232.151,489
June 02, 20252.152.222.222.232.113,134
May 30, 20252.162.242.242.242.081,719
May 29, 20252.062.192.192.192.062,300
May 28, 20252.112.092.092.152.0612,000
May 27, 20252.132.152.152.162.075,200
May 23, 20252.12.152.152.192.11,176
May 22, 20252.122.22.22.22.055,823
May 21, 20252.12.152.192.192.18,430
May 20, 20252.022.152.152.22.0212,300
May 19, 20252.032.082.082.12.032,141
May 16, 20252.172.082.082.192.069,708
May 15, 20252.112.152.152.192.111,828
May 14, 20252.112.222.222.252.0910,484
May 13, 20252.082.092.092.112.015,300
May 12, 20252.062.092.092.092.063,000
May 09, 20252.072.052.052.071.984,900
May 08, 20251.972.082.082.081.978,618
May 07, 20251.922.052.052.051.925,200
May 06, 20252.122.122.122.122.12400
May 05, 20251.942.062.062.111.941,300
May 02, 20252.042.042.042.142.042,267
May 01, 20252.052.052.052.142.052,856
April 30, 202522.042.042.081.978,300
April 29, 20251.92222.111.9211,900
April 28, 20252.151.991.992.151.9613,408
April 25, 20252.122.12.12.152.15,748
April 24, 20252.072.152.152.192.0610,100
April 23, 20252.021.981.982.021.973,007