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 )

2.900 -0.010 (-0.34%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 4, 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 (%)
Aug 31, 2023 4.412 4.428 3.884 4.133 178,337 -0.28(-6.34%)
Aug 30, 2023 4.505 4.637 4.257 4.412 53,203 -0.09(-1.90%)
Aug 29, 2023 4.723 4.738 4.412 4.498 59,993 -0.16(-3.50%)
Aug 28, 2023 4.933 4.952 4.618 4.661 76,332 -0.27(-5.51%)
Aug 25, 2023 5.057 5.057 4.906 4.933 12,310 -0.09(-1.85%)
Aug 24, 2023 4.855 5.057 4.855 5.026 16,884 +0.00(+0.00%)
Aug 23, 2023 4.995 5.061 4.925 5.026 15,179 +0.02(+0.31%)
Aug 22, 2023 4.979 5.123 4.979 5.010 25,825 -0.04(-0.77%)
Aug 21, 2023 4.917 5.072 4.863 5.049 23,083 +0.13(+2.69%)
Aug 18, 2023 4.793 5.057 4.712 4.917 54,229 +0.09(+1.93%)
Aug 17, 2023 5.251 5.251 4.817 4.824 62,574 -0.51(-9.61%)
Aug 16, 2023 5.756 5.756 5.166 5.337 47,207 -0.10(-1.86%)
Aug 15, 2023 5.430 5.675 5.422 5.438 23,680 -0.07(-1.27%)
Aug 14, 2023 5.538 5.554 5.399 5.507 19,359 +0.10(+1.87%)
Aug 11, 2023 5.438 5.461 5.290 5.406 8,716 -0.02(-0.29%)
Aug 10, 2023 5.274 5.430 5.274 5.422 9,021 +0.06(+1.16%)
Aug 09, 2023 5.344 5.360 5.251 5.360 19,728 +0.06(+1.17%)
Aug 08, 2023 5.212 5.391 5.204 5.298 16,863 +0.05(+0.89%)
Aug 07, 2023 5.282 5.500 5.173 5.251 34,152 -0.07(-1.31%)
Aug 04, 2023 5.577 5.577 5.290 5.321 75,656 -0.25(-4.46%)
Aug 03, 2023 5.554 5.663 5.507 5.570 17,846 +0.02(+0.28%)
Aug 02, 2023 5.601 5.656 5.554 5.554 29,063 -0.23(-3.90%)
Aug 01, 2023 5.461 5.857 5.461 5.779 39,888 +0.29(+5.23%)
Jul 31, 2023 5.888 5.888 5.329 5.492 94,794 -0.32(-5.48%)
Jul 28, 2023 5.639 5.810 5.639 5.810 7,966 +0.12(+2.19%)
Jul 27, 2023 5.841 5.941 5.655 5.686 32,073 -0.20(-3.43%)
Jul 26, 2023 5.686 5.888 5.686 5.888 100,529 +0.27(+4.84%)
Jul 25, 2023 5.647 5.772 5.577 5.616 34,922 -0.13(-2.23%)
Jul 24, 2023 5.911 5.911 5.282 5.744 224,796 -0.16(-2.70%)
Jul 21, 2023 5.826 6.012 5.826 5.904 30,720 -0.04(-0.65%)
Jul 20, 2023 5.725 5.981 5.725 5.942 40,361 +0.20(+3.52%)
Jul 19, 2023 5.865 5.920 5.671 5.740 86,224 -0.04(-0.67%)
Jul 18, 2023 5.787 5.904 5.717 5.779 44,407 -0.16(-2.62%)
Jul 17, 2023 5.826 5.973 5.764 5.935 92,975 +0.16(+2.69%)
Jul 14, 2023 5.344 5.826 5.344 5.779 162,017 +0.54(+10.22%)
Jul 13, 2023 5.166 5.352 5.100 5.243 77,729 +0.06(+1.20%)
Jul 12, 2023 5.119 5.189 4.979 5.181 62,499 +0.09(+1.83%)
Jul 11, 2023 5.080 5.158 5.059 5.088 17,582 -0.03(-0.61%)
Jul 10, 2023 4.995 5.239 4.995 5.119 34,287 +0.12(+2.33%)
Jul 07, 2023 4.979 5.003 4.964 5.003 8,434 -0.01(-0.16%)
Jul 06, 2023 5.088 5.088 4.933 5.010 22,430 -0.05(-0.92%)
Jul 05, 2023 5.158 5.158 5.049 5.057 35,348 -0.10(-1.96%)
Jul 03, 2023 5.096 5.218 5.096 5.158 3,868 +0.05(+0.91%)
Jun 30, 2023 5.173 5.236 5.088 5.111 33,789 -0.02(-0.30%)
Jun 29, 2023 5.166 5.243 5.103 5.127 16,398 -0.01(-0.15%)
Jun 28, 2023 5.065 5.189 5.049 5.135 31,838 +0.09(+1.69%)
Jun 27, 2023 4.917 5.212 4.754 5.049 102,177 +0.13(+2.69%)
Jun 26, 2023 5.127 5.127 4.902 4.917 41,774 -0.22(-4.24%)
Jun 23, 2023 5.072 5.154 4.832 5.135 81,299 -0.01(-0.15%)
Jun 22, 2023 5.430 5.461 5.057 5.142 124,022 -0.30(-5.43%)
Jun 21, 2023 5.577 5.678 5.391 5.438 69,168 -0.13(-2.37%)
Jun 20, 2023 5.671 5.680 5.566 5.570 27,866 -0.11(-1.92%)
Jun 16, 2023 5.632 5.756 5.577 5.678 26,758 -0.03(-0.54%)
Jun 15, 2023 5.671 5.709 5.531 5.709 41,231 +0.28(+5.15%)
May 08, 2023 5.088 5.453 5.010 5.430 187,408 +0.42(+8.37%)
May 05, 2023 4.886 5.010 4.886 5.010 76,834 +0.06(+1.18%)
May 04, 2023 4.925 4.987 4.824 4.952 123,300 -0.02(-0.39%)
May 03, 2023 4.591 5.111 4.583 4.971 256,644 +0.31(+6.67%)
May 02, 2023 3.962 4.715 3.962 4.661 262,957 +0.75(+19.28%)
May 01, 2023 3.969 3.969 3.764 3.907 74,189 -0.05(-1.18%)
Apr 28, 2023 3.993 4.008 3.868 3.954 46,046 -0.02(-0.39%)
Apr 27, 2023 3.791 4.023 3.752 3.969 49,026 +0.18(+4.71%)
Apr 26, 2023 3.868 3.884 3.767 3.791 14,397 -0.06(-1.61%)
Apr 25, 2023 3.798 3.962 3.798 3.853 42,630 +0.05(+1.43%)
Apr 24, 2023 3.736 3.826 3.713 3.798 192,825 +0.06(+1.66%)
Apr 21, 2023 3.729 3.760 3.705 3.736 54,768 -0.01(-0.21%)
Apr 20, 2023 3.729 3.798 3.666 3.744 111,875 -0.01(-0.21%)
Apr 19, 2023 3.876 3.899 3.697 3.752 90,194 -0.16(-3.98%)
Apr 18, 2023 3.697 4.109 3.697 3.907 172,911 +0.05(+1.25%)
Apr 17, 2023 3.379 4.055 3.340 3.859 267,663 +0.13(+3.46%)
Apr 14, 2023 3.746 3.825 3.624 3.730 40,994 +0.00(+0.00%)
Apr 13, 2023 3.573 3.864 3.573 3.730 46,193 -0.03(-0.78%)
Apr 12, 2023 3.729 3.789 3.660 3.760 22,660 -0.02(-0.41%)
Apr 11, 2023 3.520 3.851 3.513 3.775 21,014 +0.10(+2.71%)
Apr 10, 2023 3.590 3.719 3.497 3.676 35,204 +0.10(+2.87%)
Apr 06, 2023 3.573 3.854 3.441 3.573 77,059 -0.08(-2.13%)
Apr 05, 2023 3.573 3.715 3.457 3.651 71,539 +0.08(+2.17%)
Apr 04, 2023 3.485 3.589 3.418 3.573 35,812 +0.06(+1.68%)
Apr 03, 2023 3.573 3.604 3.508 3.514 13,797 -0.04(-1.18%)
Mar 31, 2023 3.531 3.620 3.449 3.556 29,015 -0.02(-0.43%)
Mar 30, 2023 3.466 3.573 3.464 3.572 23,173 +0.09(+2.63%)
Mar 29, 2023 3.573 3.631 3.469 3.480 26,392 -0.05(-1.41%)
Mar 28, 2023 3.729 3.800 3.472 3.530 22,026 -0.20(-5.33%)
Mar 27, 2023 3.708 3.806 3.537 3.729 59,914 +0.00(+0.00%)
Mar 24, 2023 3.884 3.884 3.587 3.729 62,844 -0.16(-4.00%)
Mar 23, 2023 3.885 3.960 3.713 3.884 142,217 -0.00(-0.04%)
Mar 22, 2023 3.884 3.938 3.755 3.885 32,532 -0.00(-0.04%)
Mar 21, 2023 3.694 3.931 3.694 3.887 47,704 +0.15(+3.90%)
Mar 20, 2023 3.729 3.884 3.578 3.741 91,978 +0.01(+0.33%)
Mar 17, 2023 3.884 3.976 3.676 3.729 106,159 -0.25(-6.29%)
Mar 16, 2023 3.831 3.979 3.732 3.979 82,888 +0.09(+2.44%)
Mar 15, 2023 3.946 3.955 3.826 3.884 66,614 +0.00(+0.00%)
Mar 14, 2023 3.884 3.977 3.730 3.884 68,478 -0.09(-2.38%)
Mar 13, 2023 3.575 4.039 3.421 3.979 195,788 +0.42(+11.69%)
Mar 10, 2023 3.688 3.688 3.443 3.562 102,436 -0.09(-2.47%)
Mar 09, 2023 3.662 3.729 3.573 3.652 179,069 -0.03(-0.80%)
Mar 08, 2023 3.635 3.707 3.600 3.682 71,187 +0.05(+1.28%)
Mar 07, 2023 3.573 3.805 3.573 3.635 167,093 -0.02(-0.64%)
Mar 06, 2023 3.612 3.688 3.503 3.659 83,704 +0.09(+2.39%)
Mar 03, 2023 3.575 3.729 3.500 3.573 172,731 -0.02(-0.65%)
Mar 02, 2023 3.561 3.729 3.418 3.597 110,341 +0.20(+6.00%)
Mar 01, 2023 3.418 3.592 3.340 3.393 127,557 -0.06(-1.71%)
Feb 28, 2023 3.426 3.601 3.356 3.452 49,092 +0.00(+0.00%)
Feb 27, 2023 3.418 3.783 3.331 3.452 164,940 +0.19(+5.81%)
Feb 24, 2023 3.729 3.783 3.107 3.263 227,561 -0.47(-12.50%)
Feb 23, 2023 4.661 4.645 3.379 3.729 419,205 -0.85(-18.64%)
Feb 22, 2023 4.659 4.953 4.583 4.583 18,286 +0.00(+0.00%)
Feb 21, 2023 4.971 5.049 4.443 4.583 25,819 -0.39(-7.81%)
Feb 17, 2023 5.127 5.127 4.659 4.971 50,998 +0.16(+3.26%)
Feb 16, 2023 4.816 5.125 4.594 4.815 33,867 +0.11(+2.24%)
Feb 15, 2023 4.661 4.746 4.350 4.709 78,602 +0.28(+6.43%)
Feb 14, 2023 4.661 4.776 4.195 4.425 89,754 -0.25(-5.38%)
Feb 13, 2023 4.505 4.695 4.443 4.676 19,481 +0.23(+5.24%)
Feb 10, 2023 5.187 5.187 4.072 4.443 85,684 -0.51(-10.34%)
Feb 09, 2023 5.282 5.282 4.799 4.956 80,385 -0.40(-7.54%)
Feb 08, 2023 5.282 5.360 4.855 5.360 91,819 -0.02(-0.46%)
Feb 07, 2023 5.344 5.438 5.215 5.385 30,587 +0.10(+1.94%)
Feb 06, 2023 5.282 5.298 5.133 5.282 15,693 +0.15(+3.00%)
Feb 03, 2023 5.074 5.360 4.874 5.128 42,736 -0.05(-0.96%)
Feb 02, 2023 4.816 5.277 4.774 5.178 38,710 +0.39(+8.21%)
Feb 01, 2023 4.350 4.816 4.350 4.785 27,967 +0.35(+7.99%)
Jan 31, 2023 4.971 4.900 4.431 4.431 37,225 -0.20(-4.23%)
Jan 30, 2023 4.648 4.738 4.544 4.627 32,777 -0.18(-3.69%)
Jan 27, 2023 4.996 4.996 4.754 4.804 31,116 -0.24(-4.83%)
Jan 26, 2023 5.127 5.142 4.902 5.048 13,019 +0.01(+0.12%)
Jan 25, 2023 4.895 5.263 4.894 5.041 16,327 -0.01(-0.15%)
Jan 24, 2023 4.971 5.093 4.838 5.049 16,536 -0.07(-1.31%)
Jan 23, 2023 5.282 5.282 5.080 5.116 21,491 -0.17(-3.15%)
Jan 20, 2023 5.257 5.321 5.127 5.282 25,727 +0.02(+0.29%)
Jan 19, 2023 5.114 5.267 5.114 5.267 19,382 +0.11(+2.11%)
Jan 18, 2023 5.282 5.318 4.971 5.158 41,065 -0.05(-0.90%)
Jan 17, 2023 5.003 5.267 4.979 5.204 60,104 +0.13(+2.63%)
Jan 13, 2023 4.703 5.189 4.703 5.071 64,155 +0.35(+7.33%)
Jan 12, 2023 4.754 4.769 4.661 4.724 20,932 -0.01(-0.30%)
Jan 11, 2023 4.608 4.769 4.608 4.738 23,636 +0.09(+1.94%)
Jan 10, 2023 4.651 4.723 4.532 4.648 26,753 -0.06(-1.22%)
Jan 09, 2023 4.816 4.816 4.505 4.706 39,529 +0.01(+0.26%)
Jan 06, 2023 4.816 4.971 4.549 4.693 28,610 +0.03(+0.57%)
Jan 05, 2023 4.658 4.902 4.429 4.667 49,891 +0.16(+3.55%)
Jan 04, 2023 4.039 4.507 3.952 4.507 54,772 +0.58(+14.66%)
Jan 03, 2023 3.962 4.179 3.826 3.931 63,896 +0.15(+3.86%)
Dec 30, 2022 3.884 4.033 3.760 3.784 66,587 -0.18(-4.55%)
Dec 29, 2022 3.701 4.039 3.701 3.965 50,808 +0.23(+6.20%)
Dec 28, 2022 3.697 3.851 3.697 3.733 63,751 +0.00(+0.12%)
Dec 27, 2022 3.729 3.884 3.711 3.729 56,029 -0.16(-4.00%)
Dec 23, 2022 3.960 4.039 3.806 3.884 26,748 +0.00(+0.00%)
Dec 22, 2022 3.806 4.039 3.806 3.884 61,288 +0.08(+2.04%)
Dec 21, 2022 3.808 3.882 3.753 3.806 70,214 -0.00(-0.04%)
Dec 20, 2022 3.884 3.962 3.806 3.808 58,862 +0.00(+0.04%)
Dec 19, 2022 4.039 4.179 3.806 3.806 90,413 -0.22(-5.41%)
Dec 16, 2022 3.729 4.024 3.729 4.024 52,193 +0.22(+5.71%)
Dec 15, 2022 3.569 4.027 3.569 3.806 88,239 +0.17(+4.70%)
Dec 14, 2022 3.418 3.803 3.382 3.635 162,094 +0.08(+2.27%)
Dec 13, 2022 3.449 3.558 3.193 3.555 159,424 +0.18(+5.39%)
Dec 12, 2022 3.772 3.772 3.349 3.373 138,049 -0.28(-7.62%)
Dec 09, 2022 3.615 3.733 3.474 3.651 113,084 -0.11(-3.05%)
Dec 08, 2022 3.573 3.923 3.505 3.766 152,326 +0.04(+0.96%)
Dec 07, 2022 3.977 4.039 3.651 3.730 181,620 -0.31(-7.65%)
Dec 06, 2022 3.884 4.505 3.573 4.039 852,111 -2.04(-33.52%)
Dec 05, 2022 6.525 6.525 5.922 6.076 192,476 -0.37(-5.74%)
Dec 02, 2022 5.438 6.680 4.979 6.446 413,525 +1.37(+26.88%)
Dec 01, 2022 5.748 5.748 5.065 5.080 61,742 -0.21(-3.88%)
Nov 30, 2022 5.438 5.422 5.204 5.285 21,760 -0.15(-2.80%)
Nov 29, 2022 5.748 5.904 4.971 5.438 141,580 -0.24(-4.16%)
Nov 28, 2022 5.904 6.059 5.671 5.674 45,335 -0.07(-1.27%)
Nov 25, 2022 5.949 6.087 5.594 5.747 23,610 -0.20(-3.40%)
Nov 23, 2022 5.799 6.137 5.792 5.949 32,094 +0.10(+1.70%)
Nov 22, 2022 6.059 6.098 5.545 5.849 80,977 +0.02(+0.37%)
Nov 21, 2022 6.370 6.323 5.748 5.827 33,896 -0.23(-3.82%)
Nov 18, 2022 6.214 6.370 5.612 6.059 118,674 -0.20(-3.20%)
Nov 17, 2022 5.593 6.447 5.364 6.259 93,675 +0.66(+11.89%)
Nov 16, 2022 5.282 5.733 5.142 5.594 73,915 +0.24(+4.53%)
Nov 15, 2022 5.360 5.593 5.170 5.352 55,813 +0.23(+4.39%)
Nov 14, 2022 5.358 5.438 4.987 5.127 60,038 -0.12(-2.31%)
Nov 11, 2022 4.937 5.343 4.838 5.248 53,591 +0.31(+6.29%)
Nov 10, 2022 4.894 5.041 4.872 4.937 42,631 +0.15(+3.11%)
Nov 09, 2022 4.816 4.816 4.350 4.788 77,373 +0.07(+1.38%)
Nov 08, 2022 4.816 4.816 4.661 4.723 40,346 +0.00(+0.03%)
Nov 07, 2022 4.971 5.250 4.661 4.721 58,694 -0.31(-6.20%)
Nov 04, 2022 5.438 5.438 4.894 5.034 68,680 -0.21(-3.94%)
Nov 03, 2022 5.438 5.420 5.173 5.240 38,805 -0.01(-0.21%)
Nov 02, 2022 5.517 5.593 5.166 5.251 30,348 -0.25(-4.52%)
Nov 01, 2022 5.357 5.548 5.159 5.500 37,417 +0.22(+4.09%)
Oct 31, 2022 5.282 5.515 5.245 5.284 24,568 -0.14(-2.55%)
Oct 28, 2022 5.546 5.817 5.282 5.422 62,878 -0.10(-1.88%)
Oct 27, 2022 5.619 5.904 5.386 5.526 45,146 -0.07(-1.19%)
Oct 26, 2022 5.447 5.742 5.248 5.593 46,389 +0.31(+5.88%)
Oct 25, 2022 5.295 5.436 5.167 5.282 26,533 -0.01(-0.23%)
Oct 24, 2022 5.282 5.329 5.127 5.295 29,305 -0.04(-0.70%)
Oct 21, 2022 5.080 5.593 4.973 5.332 66,939 +0.26(+5.08%)
Oct 20, 2022 5.438 5.504 5.074 5.074 59,509 -0.16(-3.00%)
Oct 19, 2022 5.282 5.298 5.116 5.231 45,025 +0.00(+0.03%)
Oct 18, 2022 5.391 5.391 5.127 5.229 27,794 +0.01(+0.18%)
Oct 17, 2022 6.059 6.059 5.127 5.220 121,259 -0.64(-10.85%)
Oct 14, 2022 6.056 6.059 5.717 5.855 19,048 -0.14(-2.31%)
Oct 13, 2022 5.904 6.059 5.671 5.994 36,347 +0.10(+1.74%)
Oct 12, 2022 5.904 5.966 5.751 5.891 31,964 +0.10(+1.66%)
Oct 11, 2022 5.989 6.087 5.793 5.795 31,790 -0.05(-0.82%)
Oct 10, 2022 5.992 6.073 5.748 5.843 25,008 -0.22(-3.59%)
Oct 07, 2022 6.287 6.354 5.981 6.060 23,696 -0.29(-4.53%)
Oct 06, 2022 6.300 6.680 6.183 6.348 25,674 -0.10(-1.54%)
Oct 05, 2022 6.525 6.640 6.104 6.447 33,795 -0.08(-1.24%)
Oct 04, 2022 6.370 6.742 6.370 6.528 35,417 +0.29(+4.63%)
Oct 03, 2022 6.199 6.466 6.006 6.239 40,244 +0.23(+3.88%)
Sep 30, 2022 6.435 6.587 5.942 6.006 51,352 -0.23(-3.62%)
Sep 29, 2022 6.680 6.758 6.149 6.231 29,968 -0.53(-7.79%)
Sep 28, 2022 6.312 6.789 6.314 6.758 29,566 +0.35(+5.48%)
Sep 27, 2022 6.239 6.525 6.191 6.407 27,975 +0.19(+3.10%)
Sep 26, 2022 6.410 6.572 6.084 6.214 50,370 -0.24(-3.68%)
Sep 23, 2022 6.525 6.836 6.370 6.452 50,788 -0.09(-1.33%)
Sep 22, 2022 6.370 6.679 6.292 6.539 60,664 +0.17(+2.66%)
Sep 21, 2022 6.836 7.457 6.370 6.370 127,894 -0.47(-6.90%)
Sep 20, 2022 7.457 7.594 6.774 6.842 66,292 -0.52(-7.05%)
Sep 19, 2022 7.539 7.923 7.303 7.361 31,091 -0.41(-5.24%)
Sep 16, 2022 7.768 7.799 7.512 7.768 24,690 +0.00(+0.02%)
Sep 15, 2022 7.768 8.079 7.620 7.766 26,036 +0.15(+2.02%)
Sep 14, 2022 7.768 8.075 7.612 7.612 39,661 -0.05(-0.59%)
Sep 13, 2022 7.768 7.923 7.612 7.658 59,940 -0.42(-5.21%)
Sep 12, 2022 8.389 8.653 7.974 8.079 39,227 -0.44(-5.14%)
Sep 09, 2022 8.234 8.700 8.156 8.517 51,327 +0.33(+4.08%)
Sep 08, 2022 7.560 8.273 7.365 8.183 96,452 +0.68(+9.03%)
Sep 07, 2022 7.457 7.785 7.328 7.505 45,416 +0.05(+0.65%)
Sep 06, 2022 7.790 7.993 7.328 7.457 56,830 -0.25(-3.23%)
Sep 02, 2022 7.892 8.156 7.636 7.706 33,155 -0.13(-1.70%)
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.