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 )

3.100 -0.020 (-0.64%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 22, 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 (%)
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%)
Sep 01, 2022 7.892 7.892 7.614 7.839 35,043 -0.03(-0.39%)
Aug 31, 2022 7.923 8.357 7.771 7.870 29,408 -0.19(-2.37%)
Aug 30, 2022 8.082 8.621 7.923 8.061 40,001 -0.15(-1.80%)
Aug 29, 2022 8.389 8.647 8.080 8.209 24,252 -0.05(-0.58%)
Aug 26, 2022 8.700 8.855 8.156 8.257 54,253 -0.67(-7.53%)
Aug 25, 2022 8.389 8.980 8.259 8.930 32,235 +0.17(+1.93%)
Aug 24, 2022 8.079 8.824 7.878 8.761 70,228 +0.60(+7.39%)
Aug 23, 2022 8.079 8.455 7.790 8.158 29,095 -0.15(-1.81%)
Aug 22, 2022 8.234 8.529 8.110 8.309 30,791 -0.08(-0.98%)
Aug 19, 2022 8.596 8.684 8.293 8.391 45,100 -0.29(-3.38%)
Aug 18, 2022 8.545 8.854 8.389 8.684 50,688 +0.30(+3.54%)
Aug 17, 2022 8.389 8.543 8.172 8.388 100,479 -0.06(-0.75%)
Aug 16, 2022 8.910 8.910 8.389 8.451 51,231 -0.53(-5.85%)
Aug 15, 2022 8.079 9.011 8.001 8.977 89,741 +0.53(+6.21%)
Aug 12, 2022 8.128 8.495 8.013 8.451 96,603 +0.39(+4.80%)
Aug 11, 2022 8.389 8.389 8.040 8.065 84,740 +0.02(+0.31%)
Aug 10, 2022 7.925 8.079 7.644 8.040 32,819 +0.26(+3.29%)
Aug 09, 2022 8.068 8.312 7.612 7.783 50,866 -0.39(-4.72%)
Aug 08, 2022 8.234 8.479 7.933 8.169 56,420 +0.01(+0.15%)
Aug 05, 2022 7.768 8.234 7.768 8.156 67,846 +0.15(+1.90%)
Aug 04, 2022 7.713 8.032 7.616 8.004 78,229 +0.34(+4.40%)
Aug 03, 2022 7.457 8.063 7.457 7.667 64,921 +0.24(+3.20%)
Aug 02, 2022 7.519 7.768 7.302 7.429 69,815 -0.01(-0.17%)
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.