Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mei Pharma Inc (NQ: MEIP )

2.810 +0.010 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Mei Pharma Inc (NQ: MEIP )

Historical Prices