Skip to main content
MEI Pharma, Inc. (MEIP)
NASDAQ: MEIP · Real-Time Price · USD
2.500
+0.040 (1.63%)
Dec 20, 2024, 4:00 PM EST - Market closed

MEI Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.472.502.462.502.502.00%114,881
Dec 19, 20242.482.492.432.452.45-2.74%13,476
Dec 18, 20242.512.602.482.522.52-3.08%39,375
Dec 17, 20242.552.602.512.602.600.78%12,944
Dec 16, 20242.612.682.542.582.58-4.44%57,569
Dec 13, 20242.652.702.622.702.70-14,107
Dec 12, 20242.702.732.662.702.70-11,604
Dec 11, 20242.792.792.652.702.70-3.57%10,440
Dec 10, 20242.772.892.762.802.80-7,765
Dec 9, 20242.712.822.712.802.803.70%10,112
Dec 6, 20242.652.732.632.702.70-17,892
Dec 5, 20242.712.822.632.702.70-1.10%40,147
Dec 4, 20242.832.832.712.732.73-1.44%10,681
Dec 3, 20242.752.792.702.772.770.73%22,572
Dec 2, 20242.792.882.752.752.75-2.48%28,986
Nov 29, 20242.782.932.782.822.820.71%3,058
Nov 27, 20242.812.862.762.802.80-1.41%43,803
Nov 26, 20242.772.872.772.842.842.90%9,760
Nov 25, 20242.782.842.752.762.76-0.72%19,066
Nov 22, 20242.792.832.772.782.78-1.07%12,498
Nov 21, 20242.782.912.772.812.810.36%19,057
Nov 20, 20242.832.852.762.802.80-2.10%30,242
Nov 19, 20242.902.942.862.862.86-0.52%18,156
Nov 18, 20242.923.002.852.882.88-1.54%22,292
Nov 15, 20242.983.012.852.922.92-2.99%33,863
Nov 14, 20242.983.102.983.013.01-0.66%12,904
Nov 13, 20243.083.153.033.033.03-3.50%13,548
Nov 12, 20243.143.143.083.143.140.32%12,047
Nov 11, 20243.053.153.053.133.132.96%13,875
Nov 8, 20242.963.102.903.043.040.33%14,829
Nov 7, 20243.043.133.003.033.03-0.33%23,619
Nov 6, 20243.073.102.993.043.04-63,083
Nov 5, 20243.063.103.013.043.04-0.65%6,712
Nov 4, 20243.103.132.983.063.06-0.33%11,591
Nov 1, 20243.003.103.003.073.07-0.97%14,358
Oct 31, 20243.053.113.003.103.10-0.32%40,657
Oct 30, 20243.163.293.033.113.11-1.89%39,822
Oct 29, 20243.003.172.943.173.172.76%105,992
Oct 28, 20242.953.212.803.093.0913.00%553,086
Oct 25, 20242.732.742.732.732.73-0.18%1,024,516
Oct 24, 20242.722.762.712.742.74-0.18%11,345
Oct 23, 20242.802.802.722.742.74-0.36%3,406
Oct 22, 20242.752.792.752.752.750.36%18,756
Oct 21, 20242.792.792.702.742.74-1.08%13,220
Oct 18, 20242.702.802.692.772.770.73%25,674
Oct 17, 20242.742.802.682.752.75-0.72%12,284
Oct 16, 20242.702.802.702.772.772.21%5,872
Oct 15, 20242.692.752.652.712.711.50%40,432
Oct 14, 20242.672.702.632.672.67-1.11%24,555
Oct 11, 20242.722.742.652.702.70-51,772
Oct 10, 20242.702.732.672.702.700.75%8,054
Oct 9, 20242.702.732.612.682.68-1.11%19,800
Oct 8, 20242.792.822.712.712.71-2.17%10,386
Oct 7, 20242.832.862.772.772.77-1.42%7,541
Oct 4, 20242.792.852.792.812.812.18%7,395
Oct 3, 20242.762.792.752.752.75-10,403
Oct 2, 20242.792.842.752.752.75-1.79%13,774
Oct 1, 20242.892.892.802.802.80-1.75%4,683
Sep 30, 20242.902.902.812.852.85-1.72%11,476
Sep 27, 20242.902.902.862.902.90-10,347
Sep 26, 20242.843.002.842.902.901.40%25,473
Sep 25, 20242.992.992.832.862.86-3.05%19,001
Sep 24, 20242.972.992.882.952.950.68%12,333
Sep 23, 20242.942.972.902.932.93-1.68%28,411
Sep 20, 20243.253.252.902.982.98-5.10%35,486
Sep 19, 20243.153.213.063.143.143.29%19,111
Sep 18, 20243.103.243.043.043.041.33%56,060
Sep 17, 20243.073.102.983.003.00-1.64%18,954
Sep 16, 20243.033.103.033.053.050.66%10,902
Sep 13, 20243.013.123.003.033.03-0.98%13,467
Sep 12, 20243.053.133.003.063.061.32%7,675
Sep 11, 20242.973.092.973.023.02-2.45%5,755
Sep 10, 20242.993.102.993.103.104.95%5,491
Sep 9, 20243.103.102.932.952.95-4.84%38,524
Sep 6, 20243.113.233.043.103.10-1.59%7,103
Sep 5, 20243.153.213.083.153.151.61%2,637
Sep 4, 20243.073.103.073.103.10-0.96%4,476
Sep 3, 20243.133.333.063.133.130.97%19,232
Aug 30, 20243.323.323.063.103.10-4.91%27,061
Aug 29, 20243.173.273.113.263.264.82%7,100
Aug 28, 20243.143.153.063.113.11-2.20%5,382
Aug 27, 20243.273.273.133.183.18-2,341
Aug 26, 20243.143.193.093.183.181.27%17,273
Aug 23, 20243.123.153.083.143.142.95%3,622
Aug 22, 20243.063.143.043.053.05-2.87%2,541
Aug 21, 20243.153.223.063.143.140.96%38,308
Aug 20, 20243.103.123.033.113.110.32%8,353
Aug 19, 20243.063.233.043.103.10-2.21%31,428
Aug 16, 20243.183.373.173.173.17-6,718
Aug 15, 20243.373.463.153.173.17-6.49%22,432
Aug 14, 20243.433.433.363.393.39-0.29%7,872
Aug 13, 20243.423.443.363.403.40-1.45%7,361
Aug 12, 20243.503.503.453.453.451.47%23,334
Aug 9, 20243.403.483.373.403.40-26,260
Aug 8, 20243.433.493.373.403.40-1.45%14,162
Aug 7, 20243.443.573.383.453.452.37%13,954
Aug 6, 20243.443.473.273.373.37-2.60%19,730
Aug 5, 20243.293.463.273.463.462.37%17,376
Aug 2, 20243.393.493.363.383.38-2.59%21,848
Aug 1, 20243.673.673.433.473.47-6.47%20,953