MEI Pharma, Inc. (MEIP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.9500 | 2.9900 | 2.9000 | 2.9100 | 2.9100 | 15,500 |
| 27 Jun 2024 | 2.8300 | 2.9500 | 2.8300 | 2.9500 | 2.9500 | 17,900 |
| 26 Jun 2024 | 2.8600 | 2.9100 | 2.8300 | 2.8600 | 2.8600 | 7,500 |
| 25 Jun 2024 | 2.7800 | 2.8700 | 2.7800 | 2.8600 | 2.8600 | 19,000 |
| 24 Jun 2024 | 2.8200 | 2.8700 | 2.7800 | 2.7800 | 2.7800 | 15,300 |
| 21 Jun 2024 | 2.7900 | 2.8600 | 2.7900 | 2.8600 | 2.8600 | 8,100 |
| 20 Jun 2024 | 2.8200 | 2.8700 | 2.7800 | 2.8400 | 2.8400 | 5,100 |
| 18 Jun 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | 2.8200 | 10,100 |
| 17 Jun 2024 | 2.8600 | 2.9100 | 2.8200 | 2.8800 | 2.8800 | 7,800 |
| 14 Jun 2024 | 2.8800 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 4,200 |
| 13 Jun 2024 | 2.8900 | 2.9600 | 2.8300 | 2.9300 | 2.9300 | 12,600 |
| 12 Jun 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8700 | 2.8700 | 6,800 |
| 11 Jun 2024 | 2.8200 | 2.9100 | 2.7900 | 2.8100 | 2.8100 | 32,300 |
| 10 Jun 2024 | 2.7800 | 2.9500 | 2.7800 | 2.8500 | 2.8500 | 13,400 |
| 07 Jun 2024 | 2.8600 | 2.8900 | 2.7900 | 2.8700 | 2.8700 | 6,500 |
| 06 Jun 2024 | 2.9000 | 2.9100 | 2.7800 | 2.8200 | 2.8200 | 35,300 |
| 05 Jun 2024 | 2.8600 | 2.9000 | 2.7800 | 2.8800 | 2.8800 | 48,900 |
| 04 Jun 2024 | 2.8800 | 2.9900 | 2.7300 | 2.8000 | 2.8000 | 112,400 |
| 03 Jun 2024 | 2.9100 | 2.9200 | 2.8300 | 2.9100 | 2.9100 | 30,200 |
| 31 May 2024 | 2.8500 | 2.9500 | 2.8200 | 2.8600 | 2.8600 | 19,000 |
| 30 May 2024 | 2.9200 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 14,800 |
| 29 May 2024 | 3.0200 | 3.0700 | 2.8900 | 2.9200 | 2.9200 | 34,900 |
| 28 May 2024 | 3.1000 | 3.1300 | 3.0700 | 3.0700 | 3.0700 | 5,000 |
| 24 May 2024 | 3.1900 | 3.1900 | 3.0600 | 3.1000 | 3.1000 | 12,400 |
| 23 May 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 7,800 |
| 22 May 2024 | 3.1100 | 3.2000 | 3.1000 | 3.1900 | 3.1900 | 38,600 |
| 21 May 2024 | 3.1600 | 3.1600 | 3.1100 | 3.1200 | 3.1200 | 5,000 |
| 20 May 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 7,400 |
| 17 May 2024 | 2.9600 | 3.1800 | 2.9600 | 3.1500 | 3.1500 | 13,300 |
| 16 May 2024 | 3.0800 | 3.3100 | 2.8700 | 2.9300 | 2.9300 | 61,800 |
| 15 May 2024 | 3.1600 | 3.2400 | 3.0700 | 3.1100 | 3.1100 | 29,000 |
| 14 May 2024 | 3.1100 | 3.2400 | 3.0800 | 3.1600 | 3.1600 | 14,800 |
| 13 May 2024 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 9,900 |
| 10 May 2024 | 3.0700 | 3.0700 | 3.0100 | 3.0200 | 3.0200 | 8,500 |
| 09 May 2024 | 3.0900 | 3.1500 | 3.0700 | 3.0700 | 3.0700 | 14,100 |
| 08 May 2024 | 3.0600 | 3.2100 | 3.0600 | 3.1600 | 3.1600 | 2,600 |
| 07 May 2024 | 3.2000 | 3.2000 | 2.9900 | 3.1300 | 3.1300 | 25,100 |
| 06 May 2024 | 3.0600 | 3.3000 | 3.0600 | 3.2000 | 3.2000 | 15,200 |
| 03 May 2024 | 3.1300 | 3.1900 | 3.0600 | 3.0600 | 3.0600 | 17,100 |
| 02 May 2024 | 3.0800 | 3.1900 | 3.0600 | 3.0600 | 3.0600 | 11,100 |
| 01 May 2024 | 3.0100 | 3.2000 | 3.0100 | 3.0600 | 3.0600 | 14,500 |
| 30 Apr 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0500 | 3.0500 | 2,000 |
| 29 Apr 2024 | 3.0200 | 3.1700 | 3.0200 | 3.0800 | 3.0800 | 9,100 |
| 26 Apr 2024 | 3.1500 | 3.1500 | 3.0300 | 3.0500 | 3.0500 | 8,100 |
| 25 Apr 2024 | 3.2600 | 3.2600 | 3.1000 | 3.1000 | 3.1000 | 16,700 |
| 24 Apr 2024 | 3.3800 | 3.4500 | 3.2200 | 3.2600 | 3.2600 | 7,400 |
| 23 Apr 2024 | 3.3300 | 3.3300 | 3.2400 | 3.3300 | 3.3300 | 5,000 |
| 22 Apr 2024 | 3.2200 | 3.3700 | 3.2200 | 3.3700 | 3.3700 | 6,500 |
| 19 Apr 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2500 | 3.2500 | 26,400 |
| 18 Apr 2024 | 3.3100 | 3.3800 | 3.2500 | 3.2500 | 3.2500 | 12,000 |
| 17 Apr 2024 | 3.2500 | 3.4400 | 3.2000 | 3.3100 | 3.3100 | 9,100 |
| 16 Apr 2024 | 3.2700 | 3.4400 | 3.2000 | 3.2000 | 3.2000 | 16,500 |
| 15 Apr 2024 | 3.3400 | 3.3600 | 3.2300 | 3.2500 | 3.2500 | 13,300 |
| 12 Apr 2024 | 3.7900 | 3.7900 | 3.2100 | 3.2700 | 3.2700 | 22,200 |
| 11 Apr 2024 | 3.7700 | 3.8300 | 3.6100 | 3.6300 | 3.6300 | 35,900 |
| 10 Apr 2024 | 3.8200 | 3.8400 | 3.7500 | 3.7600 | 3.7600 | 15,800 |
| 09 Apr 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 10,900 |
| 08 Apr 2024 | 3.7800 | 3.8800 | 3.7100 | 3.8300 | 3.8300 | 16,400 |
| 05 Apr 2024 | 3.8700 | 3.8700 | 3.7500 | 3.7500 | 3.7500 | 10,500 |
| 04 Apr 2024 | 4.0100 | 4.0600 | 3.8000 | 3.9500 | 3.9500 | 15,600 |
| 03 Apr 2024 | 4.0200 | 4.0700 | 3.8500 | 4.0500 | 4.0500 | 25,300 |
| 02 Apr 2024 | 3.8500 | 4.1100 | 3.8400 | 4.0000 | 4.0000 | 32,000 |
| 01 Apr 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8800 | 3.8800 | 52,900 |
| 28 Mar 2024 | 3.9200 | 4.1500 | 3.8100 | 4.0000 | 4.0000 | 13,300 |
| 27 Mar 2024 | 3.8900 | 3.9500 | 3.8000 | 3.9200 | 3.9200 | 10,300 |
| 26 Mar 2024 | 3.8300 | 3.9000 | 3.5500 | 3.8600 | 3.8600 | 25,500 |
| 25 Mar 2024 | 3.8100 | 3.9600 | 3.8100 | 3.8700 | 3.8700 | 17,800 |
| 22 Mar 2024 | 3.5500 | 3.8300 | 3.5500 | 3.8300 | 3.8300 | 28,000 |
| 21 Mar 2024 | 3.6300 | 3.8000 | 3.6300 | 3.6300 | 3.6300 | 19,200 |
| 20 Mar 2024 | 3.7400 | 3.8400 | 3.5600 | 3.5800 | 3.5800 | 8,400 |
| 19 Mar 2024 | 3.6800 | 3.9100 | 3.6800 | 3.7200 | 3.7200 | 8,500 |
| 18 Mar 2024 | 3.8000 | 4.0900 | 3.6300 | 3.7200 | 3.7200 | 18,900 |
| 15 Mar 2024 | 3.9600 | 3.9600 | 3.5800 | 3.8300 | 3.8300 | 25,500 |
| 14 Mar 2024 | 4.1100 | 4.1600 | 3.8500 | 3.9200 | 3.9200 | 16,400 |
| 13 Mar 2024 | 4.1500 | 4.2300 | 4.0800 | 4.0800 | 4.0800 | 14,700 |
| 12 Mar 2024 | 4.0600 | 4.1800 | 4.0300 | 4.1500 | 4.1500 | 44,100 |
| 11 Mar 2024 | 3.8400 | 4.2400 | 3.8400 | 4.0000 | 4.0000 | 82,000 |
| 08 Mar 2024 | 3.5500 | 3.8800 | 3.4600 | 3.8000 | 3.8000 | 41,700 |
| 07 Mar 2024 | 3.7000 | 3.8000 | 3.5100 | 3.5400 | 3.5400 | 39,700 |
| 06 Mar 2024 | 4.0100 | 4.0200 | 3.6500 | 3.6900 | 3.6900 | 64,200 |
| 05 Mar 2024 | 4.2400 | 4.2500 | 3.9800 | 3.9800 | 3.9800 | 35,700 |
| 04 Mar 2024 | 4.2200 | 4.2800 | 4.2100 | 4.2400 | 4.2400 | 13,900 |
| 01 Mar 2024 | 4.2100 | 4.3300 | 4.1500 | 4.2500 | 4.2500 | 15,800 |
| 29 Feb 2024 | 4.1300 | 4.3200 | 4.1300 | 4.1500 | 4.1500 | 16,600 |
| 28 Feb 2024 | 4.1800 | 4.3000 | 4.1300 | 4.2000 | 4.2000 | 10,600 |
| 27 Feb 2024 | 4.3100 | 4.3800 | 4.1800 | 4.1800 | 4.1800 | 20,200 |
| 26 Feb 2024 | 4.3500 | 4.4200 | 4.2500 | 4.2600 | 4.2600 | 17,400 |
| 23 Feb 2024 | 4.2800 | 4.3500 | 4.2000 | 4.3100 | 4.3100 | 9,400 |
| 22 Feb 2024 | 4.5600 | 4.5600 | 4.2100 | 4.2100 | 4.2100 | 8,300 |
| 21 Feb 2024 | 4.4800 | 4.6700 | 4.3500 | 4.5400 | 4.5400 | 12,600 |
| 20 Feb 2024 | 4.2300 | 4.4800 | 4.1300 | 4.4800 | 4.4800 | 33,400 |
| 16 Feb 2024 | 4.3200 | 4.6800 | 4.2000 | 4.3900 | 4.3900 | 47,700 |
| 15 Feb 2024 | 4.8200 | 4.8200 | 4.5400 | 4.5700 | 4.5700 | 30,000 |
| 14 Feb 2024 | 4.6500 | 4.7100 | 4.5400 | 4.7100 | 4.7100 | 22,000 |
| 13 Feb 2024 | 4.8200 | 4.9000 | 4.6300 | 4.6300 | 4.6300 | 22,400 |
| 12 Feb 2024 | 4.8600 | 4.9700 | 4.8300 | 4.8900 | 4.8900 | 12,000 |
| 09 Feb 2024 | 4.6000 | 4.8200 | 4.5400 | 4.7800 | 4.7800 | 15,100 |
| 08 Feb 2024 | 4.4900 | 4.6500 | 4.4900 | 4.6000 | 4.6000 | 11,000 |
| 07 Feb 2024 | 4.6900 | 4.7900 | 4.5100 | 4.5100 | 4.5100 | 11,900 |
| 06 Feb 2024 | 4.3900 | 4.6500 | 4.3900 | 4.6500 | 4.6500 | 17,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.