Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Mei Pharma Inc (NQ: MEIP )

2.850 -0.010 (-0.35%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 3, 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 (%)
Jul 31, 2013 116.83 119.94 116.52 117.92 0 +1.86(+1.61%)
Jul 30, 2013 118.38 118.38 113.88 116.05 0 -1.55(-1.32%)
Jul 29, 2013 117.76 119.94 113.72 117.61 0 +0.31(+0.26%)
Jul 26, 2013 117.14 120.87 116.36 117.30 0 -0.78(-0.66%)
Jul 25, 2013 118.38 118.85 117.30 118.07 0 +0.31(+0.26%)
Jul 24, 2013 119.00 120.71 116.52 117.76 0 -0.93(-0.79%)
Jul 23, 2013 117.14 120.71 117.14 118.69 0 +1.86(+1.60%)
Jul 22, 2013 114.19 118.38 114.19 116.83 0 +0.78(+0.67%)
Jul 19, 2013 115.43 117.76 114.81 116.05 0 +0.16(+0.13%)
Jul 18, 2013 115.12 119.47 115.12 115.90 0 -0.70(-0.60%)
Jul 17, 2013 116.52 120.56 115.74 116.60 3,237 +0.08(+0.07%)
Jul 16, 2013 116.05 119.00 114.50 116.52 0 +1.09(+0.94%)
Jul 15, 2013 115.43 117.06 114.34 115.43 0 -0.31(-0.27%)
Jul 12, 2013 116.05 120.25 114.34 115.74 0 +0.00(+0.00%)
Jul 11, 2013 116.36 116.83 114.65 115.74 0 +0.31(+0.27%)
Jul 10, 2013 111.55 116.52 110.30 115.43 0 +3.88(+3.48%)
Jul 09, 2013 106.11 113.25 109.22 111.55 0 -2.95(-2.58%)
Jul 08, 2013 112.48 116.83 112.48 114.50 0 +2.64(+2.36%)
Jul 05, 2013 108.75 111.86 107.20 111.86 0 +4.66(+4.35%)
Jul 03, 2013 105.33 111.70 105.33 107.20 0 +2.02(+1.92%)
Jul 02, 2013 110.30 114.65 104.56 105.18 0 -5.13(-4.65%)
Jul 01, 2013 112.63 112.63 108.13 110.30 0 -0.47(-0.42%)
Jun 28, 2013 113.41 121.49 107.04 110.77 76,098 -3.11(-2.73%)
Jun 26, 2013 112.01 114.96 111.70 113.88 0 +2.49(+2.23%)
Jun 25, 2013 113.71 113.71 109.68 111.39 0 -1.71(-1.51%)
Jun 24, 2013 112.63 115.74 111.39 113.10 0 +0.47(+0.41%)
Jun 21, 2013 115.28 116.05 112.63 112.63 3,430 -1.55(-1.36%)
Jun 20, 2013 119.47 121.80 112.94 114.19 0 -6.37(-5.28%)
Jun 19, 2013 116.83 122.27 114.19 120.56 0 +4.97(+4.30%)
Jun 18, 2013 118.23 121.18 111.86 115.59 0 -2.80(-2.36%)
Jun 17, 2013 119.62 127.24 117.45 118.38 0 +0.31(+0.26%)
Jun 14, 2013 120.87 121.18 118.07 118.07 0 -4.35(-3.55%)
Jun 13, 2013 125.37 127.71 119.00 122.42 3,604 -3.11(-2.48%)
Jun 12, 2013 124.91 127.70 120.71 125.53 6,216 +0.93(+0.75%)
Jun 11, 2013 120.87 125.84 119.94 124.60 26,691 +1.86(+1.52%)
Jun 10, 2013 125.37 130.66 119.62 122.73 0 -2.95(-2.35%)
Jun 07, 2013 119.47 125.68 117.45 125.68 0 +4.82(+3.98%)
Jun 06, 2013 122.11 124.52 118.23 120.87 0 -2.80(-2.26%)
Jun 05, 2013 127.24 128.01 118.71 123.66 0 -4.51(-3.52%)
Jun 04, 2013 126.62 131.59 123.04 128.17 0 +0.93(+0.73%)
Jun 03, 2013 129.41 135.47 124.60 127.24 4,715 -3.26(-2.50%)
May 31, 2013 130.66 134.07 128.95 130.50 2,340 -1.40(-1.06%)
May 30, 2013 130.66 135.32 130.50 131.90 0 +1.09(+0.83%)
May 29, 2013 128.95 133.76 128.95 130.81 868 +2.49(+1.94%)
May 28, 2013 129.26 133.45 127.24 128.32 5,771 +0.62(+0.49%)
May 24, 2013 129.88 133.92 125.52 127.70 0 -1.55(-1.20%)
May 23, 2013 128.17 131.28 126.31 129.26 0 -1.55(-1.19%)
May 22, 2013 132.05 133.76 130.03 130.81 0 -0.93(-0.71%)
May 21, 2013 132.68 135.78 128.17 131.74 0 -0.93(-0.70%)
May 20, 2013 137.65 139.20 132.21 132.68 0 -5.90(-4.26%)
May 17, 2013 139.20 140.13 134.69 138.58 0 -1.09(-0.78%)
May 16, 2013 140.75 146.04 134.54 139.67 2,362 -3.26(-2.28%)
May 15, 2013 144.95 145.03 139.99 142.93 0 +4.35(+3.14%)
May 13, 2013 132.05 139.51 129.72 138.58 0 +4.51(+3.36%)
May 10, 2013 136.71 137.34 133.45 134.07 0 -2.17(-1.60%)
May 09, 2013 133.92 136.71 129.88 136.25 0 +1.09(+0.80%)
May 08, 2013 138.11 139.67 132.05 135.16 0 -1.55(-1.14%)
May 07, 2013 138.58 139.82 131.90 136.71 0 -1.09(-0.79%)
May 06, 2013 136.71 139.04 135.94 137.80 0 -0.47(-0.34%)
May 03, 2013 139.35 138.89 135.32 138.27 0 -0.47(-0.34%)
May 02, 2013 135.16 138.73 132.52 138.73 0 +2.95(+2.17%)
May 01, 2013 137.18 139.04 134.35 135.78 0 -2.80(-2.02%)
Apr 30, 2013 138.58 139.20 135.16 138.58 0 +1.09(+0.79%)
Apr 29, 2013 137.65 139.30 134.54 137.49 1,454 +1.86(+1.37%)
Apr 26, 2013 134.54 138.27 134.54 135.63 1,617 +0.31(+0.23%)
Apr 25, 2013 137.96 137.96 133.76 135.32 0 -1.24(-0.91%)
Apr 24, 2013 132.83 138.41 132.83 136.56 0 +3.88(+2.93%)
Apr 23, 2013 132.21 136.87 128.64 132.68 5,422 +0.62(+0.47%)
Apr 22, 2013 135.00 139.35 131.12 132.05 3,060 +0.16(+0.12%)
Apr 19, 2013 141.06 141.06 129.26 131.90 15,866 -6.06(-4.39%)
Apr 18, 2013 132.83 142.77 128.95 137.96 27,410 +5.13(+3.86%)
Apr 17, 2013 126.15 132.83 126.00 132.83 2,080 +6.84(+5.42%)
Apr 16, 2013 126.77 132.83 125.06 126.00 4,245 +2.49(+2.01%)
Apr 15, 2013 131.43 135.32 123.51 123.51 8,321 -4.19(-3.28%)
Apr 12, 2013 130.66 136.09 124.29 127.70 4,459 -4.04(-3.07%)
Apr 11, 2013 128.17 139.98 128.17 131.74 6,834 +3.88(+3.04%)
Apr 10, 2013 123.66 132.99 122.73 127.86 2,615 +2.80(+2.24%)
Apr 09, 2013 123.66 125.06 117.30 125.06 1,605 +0.93(+0.75%)
Apr 08, 2013 129.26 130.34 118.23 124.13 3,211 -5.59(-4.31%)
Apr 05, 2013 123.35 130.50 113.25 129.72 9,904 +0.93(+0.72%)
Apr 04, 2013 139.04 139.04 126.77 128.79 2,551 -9.17(-6.64%)
Apr 03, 2013 145.72 145.72 129.26 137.96 4,927 -4.82(-3.37%)
Apr 02, 2013 136.71 146.04 136.71 142.77 3,154 +6.06(+4.43%)
Apr 01, 2013 134.07 142.93 134.07 136.71 4,830 +2.64(+1.97%)
Mar 28, 2013 127.86 135.94 127.86 134.07 2,577 +5.13(+3.98%)
Mar 27, 2013 127.55 128.95 125.23 128.95 871 +2.48(+1.97%)
Mar 26, 2013 123.82 127.55 120.40 126.46 1,678 +0.78(+0.62%)
Mar 25, 2013 125.37 128.32 125.37 125.68 3,840 -0.47(-0.37%)
Mar 22, 2013 126.93 131.90 124.60 126.15 1,204 +0.16(+0.12%)
Mar 21, 2013 126.77 128.17 124.91 126.00 1,063 -1.55(-1.22%)
Mar 20, 2013 127.24 127.86 124.60 127.55 936 +0.00(+0.00%)
Mar 19, 2013 127.86 129.41 125.22 127.55 2,597 -0.62(-0.49%)
Mar 18, 2013 124.29 129.72 124.29 128.17 3,503 +2.95(+2.36%)
Mar 15, 2013 125.68 130.34 124.44 125.22 2,383 -4.35(-3.36%)
Mar 14, 2013 126.62 131.74 124.47 129.57 1,918 +2.49(+1.96%)
Mar 13, 2013 129.72 131.90 125.06 127.08 1,571 +1.86(+1.49%)
Mar 12, 2013 130.50 136.85 124.29 125.22 1,203 -2.64(-2.07%)
Mar 11, 2013 127.55 130.34 124.29 127.86 1,963 +2.02(+1.61%)
Mar 08, 2013 121.49 128.64 120.09 125.84 2,357 +2.95(+2.40%)
Mar 07, 2013 129.26 132.05 120.71 122.89 2,187 -5.13(-4.00%)
Mar 06, 2013 130.03 131.98 117.14 128.01 4,531 +2.95(+2.36%)
Mar 05, 2013 144.02 149.86 124.60 125.06 5,358 -18.64(-12.97%)
Mar 04, 2013 128.17 146.66 125.84 143.71 20,786 +17.87(+14.20%)
Mar 01, 2013 116.52 126.77 112.79 125.84 20,806 +10.10(+8.72%)
Feb 28, 2013 109.53 116.52 108.75 115.74 18,868 +8.55(+7.97%)
Feb 27, 2013 111.08 116.52 106.42 107.20 5,280 -3.88(-3.50%)
Feb 26, 2013 108.75 119.62 106.11 111.08 7,507 +0.78(+0.70%)
Feb 22, 2013 104.87 112.01 98.50 110.30 25,628 +6.22(+5.97%)
Feb 21, 2013 101.29 104.87 98.65 104.09 4,700 +3.88(+3.88%)
Feb 20, 2013 104.40 104.87 99.43 100.20 3,430 -4.20(-4.02%)
Feb 19, 2013 103.78 107.20 101.76 104.40 22,783 +1.86(+1.82%)
Feb 15, 2013 95.86 107.49 95.54 102.54 28,719 +5.44(+5.60%)
Feb 14, 2013 87.00 107.82 87.00 97.10 4,184 +10.72(+12.41%)
Feb 13, 2013 73.95 87.00 69.91 86.38 20,153 +13.36(+18.30%)
Feb 12, 2013 77.68 77.68 73.02 73.02 760 -4.66(-6.00%)
Feb 11, 2013 80.94 81.10 77.68 77.68 1,139 -1.55(-1.96%)
Feb 08, 2013 77.99 84.20 77.68 79.23 1,924 -1.40(-1.73%)
Feb 07, 2013 86.69 87.00 77.68 80.63 1,222 +2.80(+3.59%)
Feb 06, 2013 81.41 87.78 76.44 77.83 1,265 -0.47(-0.60%)
Feb 04, 2013 78.30 81.87 73.17 78.30 2,865 -1.09(-1.37%)
Feb 01, 2013 76.90 88.55 72.24 79.39 1,639 +1.71(+2.20%)
Jan 31, 2013 78.92 79.12 67.81 77.68 13,195 -2.02(-2.53%)
Jan 30, 2013 84.83 85.45 79.39 79.70 2,900 -4.97(-5.87%)
Jan 29, 2013 85.76 85.76 77.83 84.67 1,211 -1.09(-1.27%)
Jan 28, 2013 88.86 88.86 80.79 85.76 2,560 -3.26(-3.66%)
Jan 25, 2013 97.10 97.10 88.55 89.02 4,671 -8.08(-8.32%)
Jan 24, 2013 105.33 105.33 95.54 97.10 2,774 -5.75(-5.59%)
Jan 23, 2013 109.06 109.06 102.69 102.85 522 -5.75(-5.29%)
Jan 22, 2013 108.59 111.55 103.62 108.59 1,096 +1.86(+1.75%)
Jan 18, 2013 108.13 114.78 106.42 106.73 1,271 +1.09(+1.03%)
Jan 17, 2013 113.72 114.65 104.25 105.64 4,883 -8.39(-7.36%)
Jan 16, 2013 112.63 115.43 112.63 114.03 796 -0.76(-0.66%)
Jan 15, 2013 114.50 114.79 111.08 114.79 688 +1.38(+1.22%)
Jan 14, 2013 114.96 114.96 112.63 113.41 1,801 -1.55(-1.35%)
Jan 11, 2013 111.55 116.36 109.06 114.96 1,365 +3.26(+2.92%)
Jan 10, 2013 109.37 113.10 109.06 111.70 719 +2.17(+1.99%)
Jan 09, 2013 109.06 114.03 108.91 109.53 894 -2.17(-1.95%)
Jan 08, 2013 110.46 111.86 109.37 111.70 773 +1.24(+1.13%)
Jan 07, 2013 113.41 113.41 107.18 110.46 1,175 +3.26(+3.04%)
Jan 04, 2013 106.42 110.30 105.80 107.20 1,463 -1.24(-1.15%)
Jan 03, 2013 110.15 110.15 106.28 108.44 1,306 -2.64(-2.38%)
Jan 02, 2013 111.86 113.57 108.75 111.08 1,091 +2.33(+2.14%)
Dec 31, 2012 108.75 114.19 101.16 108.75 1,129 +0.47(+0.43%)
Dec 28, 2012 104.56 111.86 97.88 108.28 1,676 +4.82(+4.65%)
Dec 27, 2012 108.28 112.63 102.54 103.47 1,162 -6.06(-5.53%)
Dec 26, 2012 114.50 115.12 97.10 109.53 1,841 -3.11(-2.76%)
Dec 24, 2012 109.37 116.21 100.36 112.63 1,627 +0.93(+0.83%)
Dec 21, 2012 117.92 117.92 109.37 111.70 4,324 -8.54(-7.11%)
Dec 20, 2012 124.75 126.62 116.67 120.25 2,198 -9.63(-7.42%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.