Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mei Pharma Inc (NQ: MEIP )

2.800 -0.040 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.810 2.860 2.762 2.800 43,803 -0.04(-1.41%)
Nov 26, 2024 2.765 2.870 2.765 2.840 9,760 +0.08(+2.90%)
Nov 25, 2024 2.780 2.840 2.750 2.760 19,066 -0.02(-0.72%)
Nov 22, 2024 2.790 2.830 2.770 2.780 12,498 -0.03(-1.07%)
Nov 21, 2024 2.780 2.905 2.770 2.810 19,057 +0.01(+0.36%)
Nov 20, 2024 2.830 2.850 2.760 2.800 30,223 -0.06(-2.10%)
Nov 19, 2024 2.900 2.940 2.860 2.860 18,156 -0.02(-0.52%)
Nov 18, 2024 2.916 2.997 2.850 2.875 21,680 -0.04(-1.54%)
Nov 15, 2024 2.980 3.010 2.854 2.920 33,863 -0.09(-2.99%)
Nov 14, 2024 2.980 3.100 2.980 3.010 12,904 -0.02(-0.66%)
Nov 13, 2024 3.080 3.150 3.030 3.030 13,547 -0.11(-3.50%)
Nov 12, 2024 3.140 3.140 3.080 3.140 12,047 +0.01(+0.32%)
Nov 11, 2024 3.050 3.150 3.050 3.130 13,875 +0.09(+2.96%)
Nov 08, 2024 2.960 3.100 2.900 3.040 14,829 +0.01(+0.33%)
Nov 07, 2024 3.040 3.125 3.000 3.030 23,619 -0.01(-0.33%)
Nov 06, 2024 3.070 3.100 2.990 3.040 57,918 +0.00(+0.00%)
Nov 05, 2024 3.060 3.100 3.010 3.040 6,712 -0.02(-0.65%)
Nov 04, 2024 3.100 3.130 2.980 3.060 11,527 -0.01(-0.33%)
Nov 01, 2024 3.000 3.100 3.000 3.070 14,358 -0.03(-0.97%)
Oct 31, 2024 3.050 3.110 3.000 3.100 40,657 -0.01(-0.32%)
Oct 30, 2024 3.160 3.290 3.030 3.110 39,692 -0.06(-1.89%)
Oct 29, 2024 3.000 3.170 2.940 3.170 105,980 +0.08(+2.76%)
Oct 28, 2024 2.950 3.213 2.800 3.085 552,918 +0.35(+13.00%)
Oct 25, 2024 2.730 2.740 2.725 2.730 1,024,516 -0.00(-0.18%)
Oct 24, 2024 2.710 2.755 2.705 2.735 11,345 -0.01(-0.18%)
Oct 23, 2024 2.800 2.800 2.720 2.740 3,406 -0.01(-0.36%)
Oct 22, 2024 2.750 2.790 2.750 2.750 18,756 +0.01(+0.36%)
Oct 21, 2024 2.785 2.785 2.704 2.740 13,220 -0.03(-1.08%)
Oct 18, 2024 2.700 2.800 2.685 2.770 25,674 +0.02(+0.73%)
Oct 17, 2024 2.740 2.800 2.683 2.750 12,284 -0.02(-0.72%)
Oct 16, 2024 2.700 2.800 2.700 2.770 5,872 +0.06(+2.21%)
Oct 15, 2024 2.690 2.750 2.650 2.710 40,432 +0.04(+1.50%)
Oct 14, 2024 2.670 2.700 2.630 2.670 24,555 -0.03(-1.11%)
Oct 11, 2024 2.720 2.740 2.650 2.700 51,772 +0.00(+0.00%)
Oct 10, 2024 2.700 2.730 2.670 2.700 8,054 +0.02(+0.75%)
Oct 09, 2024 2.700 2.730 2.610 2.680 19,800 -0.03(-1.11%)
Oct 08, 2024 2.790 2.820 2.710 2.710 10,386 -0.06(-2.17%)
Oct 07, 2024 2.830 2.860 2.770 2.770 7,541 -0.04(-1.42%)
Oct 04, 2024 2.790 2.850 2.790 2.810 7,395 +0.06(+2.18%)
Oct 03, 2024 2.760 2.790 2.750 2.750 10,403 +0.00(+0.00%)
Oct 02, 2024 2.790 2.840 2.750 2.750 13,774 -0.05(-1.79%)
Oct 01, 2024 2.885 2.885 2.800 2.800 4,683 -0.05(-1.75%)
Sep 30, 2024 2.900 2.900 2.810 2.850 11,452 -0.05(-1.72%)
Sep 27, 2024 2.900 2.900 2.860 2.900 10,347 +0.00(+0.00%)
Sep 26, 2024 2.840 3.000 2.840 2.900 25,473 +0.04(+1.40%)
Sep 25, 2024 2.990 2.990 2.830 2.860 18,999 -0.09(-3.05%)
Sep 24, 2024 2.960 2.986 2.880 2.950 12,333 +0.02(+0.68%)
Sep 23, 2024 2.940 2.970 2.900 2.930 28,411 -0.05(-1.68%)
Sep 20, 2024 3.250 3.250 2.900 2.980 35,486 -0.16(-5.10%)
Sep 19, 2024 3.150 3.209 3.060 3.140 19,111 +0.10(+3.29%)
Sep 18, 2024 3.100 3.240 3.040 3.040 56,060 +0.04(+1.33%)
Sep 17, 2024 3.070 3.100 2.980 3.000 18,954 -0.05(-1.64%)
Sep 16, 2024 3.030 3.100 3.030 3.050 10,902 +0.02(+0.66%)
Sep 13, 2024 3.010 3.120 3.000 3.030 13,467 -0.03(-0.98%)
Sep 12, 2024 3.050 3.130 3.000 3.060 7,675 +0.04(+1.32%)
Sep 11, 2024 2.970 3.090 2.970 3.020 5,755 -0.08(-2.45%)
Sep 10, 2024 2.990 3.104 2.990 3.096 5,491 +0.15(+4.95%)
Sep 09, 2024 3.100 3.100 2.930 2.950 38,434 -0.15(-4.84%)
Sep 06, 2024 3.110 3.228 3.040 3.100 7,103 -0.05(-1.59%)
Sep 05, 2024 3.150 3.210 3.080 3.150 2,637 +0.05(+1.61%)
Sep 04, 2024 3.073 3.100 3.073 3.100 4,476 -0.03(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.