MEIP - MEI Pharma, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20191.65001.70001.65001.67001.6700149,000
Oct 14, 20191.65001.70001.65001.66001.6600125,600
Oct 11, 20191.67001.72001.63001.65001.6500240,600
Oct 10, 20191.65001.66001.61001.65001.6500248,500
Oct 09, 20191.67001.69001.62001.65001.6500288,200
Oct 08, 20191.68001.71001.66001.66001.6600101,100
Oct 07, 20191.66001.75001.65001.69001.6900194,800
Oct 04, 20191.94001.95001.71001.71001.7100470,700
Oct 03, 20191.69001.84001.69001.80001.8000334,900
Oct 02, 20191.65001.70001.61001.69001.6900109,600
Oct 01, 20191.68001.69001.61001.65001.6500125,400
Sep 30, 20191.70001.72001.60001.68001.6800199,500
Sep 27, 20191.72001.77001.66001.70001.7000161,200
Sep 26, 20191.83001.85001.66001.71001.7100331,000
Sep 25, 20191.81001.88001.80001.82001.8200198,600
Sep 24, 20191.92001.92001.80001.81001.8100208,300
Sep 23, 20191.90001.99001.85001.91001.9100264,800
Sep 20, 20191.93002.00001.87001.90001.9000887,100
Sep 19, 20192.00002.01001.93001.94001.9400392,500
Sep 18, 20192.00002.03001.90002.00002.0000276,200
Sep 17, 20192.01002.05001.89001.99001.9900244,800
Sep 16, 20192.00002.07001.97002.00002.0000313,000
Sep 13, 20191.93002.06001.89002.01002.0100437,500
Sep 12, 20191.92001.94001.86001.92001.9200134,000
Sep 11, 20191.93001.94001.85001.91001.9100292,500
Sep 10, 20191.74001.96001.72001.91001.9100382,600
Sep 09, 20191.75001.79001.72001.74001.7400181,800
Sep 06, 20191.71001.76001.69001.73001.7300113,600
Sep 05, 20191.72001.73001.66001.70001.7000186,000
Sep 04, 20191.66001.73001.66001.70001.7000171,500
Sep 03, 20191.71001.74001.66001.69001.6900120,700
Aug 30, 20191.77001.79001.67001.71001.7100128,700
Aug 29, 20191.72001.80001.65001.74001.7400349,100
Aug 28, 20191.62001.77001.61001.72001.7200258,600
Aug 27, 20191.67001.67001.60001.61001.6100149,100
Aug 26, 20191.54001.67001.54001.65001.6500164,600
Aug 23, 20191.65001.68001.50001.51001.5100197,600
Aug 22, 20191.70001.71001.63001.65001.6500151,000
Aug 21, 20191.70001.75001.67001.69001.6900209,600
Aug 20, 20191.76001.82001.68001.69001.6900131,400
Aug 19, 20191.56001.84001.54001.76001.7600480,000
Aug 16, 20191.49001.56001.49001.54001.5400178,600
Aug 15, 20191.56001.57001.44001.48001.4800357,800
Aug 14, 20191.59001.59001.53001.57001.5700165,400
Aug 13, 20191.53001.61001.52001.59001.5900159,800
Aug 12, 20191.57001.60001.52001.53001.530099,200
Aug 09, 20191.62001.65001.56001.56001.5600173,100
Aug 08, 20191.62001.68001.60001.63001.6300119,400
Aug 07, 20191.59001.62001.53001.59001.5900205,500
Aug 06, 20191.64001.68001.59001.60001.6000203,800
Aug 05, 20191.66001.67001.62001.63001.6300280,700
Aug 02, 20191.70001.73001.66001.69001.6900202,900
Aug 01, 20191.70001.76001.67001.69001.6900157,600
Jul 31, 20191.75001.78001.70001.70001.7000209,600
Jul 30, 20191.67001.80001.67001.74001.7400444,200
Jul 29, 20191.68001.72001.62001.67001.6700338,000
Jul 26, 20191.73001.73001.65001.66001.6600375,500
Jul 25, 20191.82001.85001.74001.74001.7400309,700
Jul 24, 20191.74001.80001.62001.80001.8000820,000
Jul 23, 20191.80001.80001.69001.70001.7000421,500
Jul 22, 20191.83001.89001.73001.77001.7700736,200
Jul 19, 20191.92001.96001.83001.84001.8400399,100
Jul 18, 20192.01002.10001.93001.94001.9400334,800
Jul 17, 20192.00002.08001.99002.00002.0000786,500
Jul 16, 20192.10002.11001.99002.00002.00002,075,300
Jul 15, 20192.08002.11002.04002.10002.1000197,400
Jul 12, 20192.10002.15002.05002.08002.0800192,100
Jul 11, 20192.18002.23002.06002.09002.0900291,100
Jul 10, 20192.23002.29002.15002.18002.1800186,800
Jul 09, 20192.28002.29002.15002.21002.2100323,000
Jul 08, 20192.32002.38002.25002.29002.2900172,500
Jul 05, 20192.34002.43002.29002.30002.3000367,000
Jul 03, 20192.37002.39002.22002.33002.3300281,200
Jul 02, 20192.53002.59002.32002.34002.3400331,700
Jul 01, 20192.49002.56002.46002.52002.5200577,300
Jun 28, 20192.53002.73002.41002.50002.50008,162,100
Jun 27, 20192.50002.57002.50002.51002.5100287,000
Jun 26, 20192.59002.65002.46002.50002.5000284,300
Jun 25, 20192.54002.60002.52002.59002.5900287,500
Jun 24, 20192.66002.66002.43002.56002.5600564,900
Jun 21, 20192.55002.60002.45002.47002.4700449,300
Jun 20, 20192.63002.66002.53002.54002.5400202,500
Jun 19, 20192.62002.68002.57002.60002.6000202,100
Jun 18, 20192.53002.62002.53002.60002.6000595,900
Jun 17, 20192.45002.61002.44002.48002.4800640,600
Jun 14, 20192.45002.54002.40002.45002.4500274,400
Jun 13, 20192.45002.55002.40002.45002.4500352,800
Jun 12, 20192.51002.68002.40002.45002.4500658,200
Jun 11, 20192.52002.55002.42002.51002.51001,185,400
Jun 10, 20192.65002.67002.51002.52002.5200600,200
Jun 07, 20192.66002.78002.65002.65002.6500183,600
Jun 06, 20192.70002.71002.63002.66002.6600182,900
Jun 05, 20192.80002.86002.66002.67002.6700154,100
Jun 04, 20192.86002.95002.71002.79002.7900351,700
Jun 03, 20192.86002.97002.82002.85002.8500362,800
May 31, 20192.94002.94002.85002.86002.8600114,600
May 30, 20192.99003.02002.94002.95002.9500147,200
May 29, 20193.01003.04002.98002.99002.9900107,100
May 28, 20193.07003.15002.99002.99002.9900255,600
May 24, 20193.06003.16003.00003.11003.110078,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...