MEI Pharma Inc (MEIP) Historical Stock Data
3.99 ↑0.07 (1.79%)
As of March 28, 2024, 2:02pm EST.
Historical Data
In the past 30 trading days, MEIP is down -0.48% a day on average. There have been 18 days where MEI Pharma Inc closed green and 12 days where MEIP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 3.89 | 3.92 | ↑$0.03 (0.77%) | 3.80 | 3.95 | 10.41K |
2024-03-26 | 3.83 | 3.86 | ↑$0.03 (0.78%) | 3.55 | 3.90 | 25.48K |
2024-03-25 | 3.81 | 3.87 | ↑$0.06 (1.63%) | 3.81 | 3.96 | 17.82K |
2024-03-22 | 3.55 | 3.83 | ↑$0.28 (7.89%) | 3.55 | 3.83 | 28.03K |
2024-03-21 | 3.63 | 3.63 | ↑$0.00 (0.00%) | 3.63 | 3.80 | 19.19K |
2024-03-20 | 3.74 | 3.58 | ↓$0.16 (-4.28%) | 3.56 | 3.84 | 8.40K |
2024-03-19 | 3.68 | 3.72 | ↑$0.04 (1.09%) | 3.68 | 3.91 | 8.53K |
2024-03-18 | 3.80 | 3.72 | ↓$0.08 (-2.11%) | 3.63 | 4.09 | 18.93K |
2024-03-15 | 3.96 | 3.83 | ↓$0.13 (-3.28%) | 3.58 | 3.96 | 25.51K |
2024-03-14 | 4.11 | 3.92 | ↓$0.19 (-4.62%) | 3.85 | 4.16 | 16.36K |
2024-03-13 | 4.15 | 4.08 | ↓$0.07 (-1.69%) | 4.08 | 4.23 | 14.74K |
2024-03-12 | 4.06 | 4.15 | ↑$0.09 (2.22%) | 4.03 | 4.18 | 44.15K |
2024-03-11 | 3.84 | 4.00 | ↑$0.16 (4.17%) | 3.84 | 4.24 | 82.02K |
2024-03-08 | 3.55 | 3.80 | ↑$0.25 (7.04%) | 3.46 | 3.88 | 41.74K |
2024-03-07 | 3.70 | 3.54 | ↓$0.16 (-4.32%) | 3.51 | 3.80 | 39.67K |
2024-03-06 | 4.01 | 3.65 | ↓$0.36 (-8.98%) | 3.65 | 4.02 | 62.27K |
2024-03-05 | 4.24 | 3.98 | ↓$0.26 (-6.13%) | 3.98 | 4.25 | 35.67K |
2024-03-04 | 4.22 | 4.24 | ↑$0.02 (0.47%) | 4.21 | 4.28 | 13.98K |
2024-03-01 | 4.21 | 4.25 | ↑$0.04 (0.95%) | 4.15 | 4.33 | 16.92K |
2024-02-29 | 4.13 | 4.15 | ↑$0.02 (0.48%) | 4.13 | 4.32 | 16.64K |
2024-02-28 | 4.18 | 4.20 | ↑$0.02 (0.48%) | 4.13 | 4.30 | 10.65K |
2024-02-27 | 4.31 | 4.18 | ↓$0.13 (-3.02%) | 4.18 | 4.38 | 20.25K |
2024-02-26 | 4.35 | 4.26 | ↓$0.09 (-2.07%) | 4.25 | 4.42 | 17.44K |
2024-02-23 | 4.28 | 4.31 | ↑$0.03 (0.70%) | 4.20 | 4.35 | 9.61K |
2024-02-22 | 4.56 | 4.21 | ↓$0.35 (-7.68%) | 4.21 | 4.56 | 8.29K |
2024-02-21 | 4.48 | 4.54 | ↑$0.06 (1.34%) | 4.35 | 4.67 | 12.59K |
2024-02-20 | 4.23 | 4.48 | ↑$0.25 (5.91%) | 4.13 | 4.48 | 33.37K |
2024-02-16 | 4.32 | 4.39 | ↑$0.07 (1.62%) | 4.20 | 4.68 | 47.75K |
2024-02-15 | 4.82 | 4.57 | ↓$0.25 (-5.19%) | 4.54 | 4.82 | 30.08K |
2024-02-14 | 4.65 | 4.71 | ↑$0.06 (1.29%) | 4.54 | 4.71 | 22.02K |
Create an account or log in to view more rows.
$MEIP I blocked some bears and I liked it!
$MEIP out of the way
$MEIP whelp. you win this round. goodluck
$MEIP Beautiful!! 😀
$MEIP BUY BUY BUY BUY
$MEIP we going up from here
$MEIP buy and hodl friends. we may be early
but we are not wrong. very soon.
$MEIP fuck all u greedy bulls
$MEIP unstoppable up wow
$MEIP Overpower the algos!