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 )

3.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2015 32.00 32.00 29.83 30.92 137,457 -0.93(-2.93%)
Apr 29, 2015 32.47 32.62 31.54 31.85 36,517 -0.62(-1.91%)
Apr 28, 2015 32.16 32.78 31.38 32.47 50,488 +0.31(+0.97%)
Apr 27, 2015 33.87 33.87 31.23 32.16 138,882 -1.40(-4.17%)
Apr 24, 2015 34.18 34.18 32.94 33.56 47,305 -0.31(-0.92%)
Apr 23, 2015 32.47 34.49 32.00 33.87 81,912 +1.55(+4.81%)
Apr 22, 2015 34.80 35.11 32.08 32.31 266,292 -2.49(-7.14%)
Apr 21, 2015 37.60 37.96 34.18 34.80 169,861 -2.33(-6.28%)
Apr 20, 2015 33.25 37.29 32.88 37.13 329,896 +4.19(+12.74%)
Apr 17, 2015 33.56 33.56 32.00 32.94 190,210 +0.00(+0.00%)
Apr 16, 2015 31.07 32.94 30.56 32.94 217,470 +2.33(+7.61%)
Apr 15, 2015 30.14 30.76 29.67 30.61 87,279 +0.62(+2.07%)
Apr 14, 2015 29.83 30.14 29.36 29.98 79,919 +0.47(+1.58%)
Apr 13, 2015 29.83 29.83 29.05 29.52 70,077 +0.47(+1.60%)
Apr 10, 2015 28.59 29.05 28.27 29.05 63,192 +0.78(+2.75%)
Apr 09, 2015 29.36 29.67 28.12 28.27 103,110 -1.09(-3.70%)
Apr 08, 2015 29.21 30.29 29.21 29.36 112,239 +0.31(+1.07%)
Apr 07, 2015 28.43 30.29 28.12 29.05 145,545 +0.93(+3.32%)
Apr 06, 2015 27.81 28.27 27.19 28.12 65,709 +0.62(+2.26%)
Apr 02, 2015 28.59 27.50 27.50 27.50 120,811 -0.31(-1.12%)
Apr 01, 2015 28.43 28.59 27.34 27.81 115,141 +0.00(+0.00%)
Mar 31, 2015 27.65 28.43 27.19 27.81 108,227 +0.62(+2.29%)
Mar 30, 2015 27.19 27.77 26.26 27.19 146,928 +0.16(+0.57%)
Mar 27, 2015 28.43 28.74 26.57 27.03 193,970 -1.40(-4.92%)
Mar 26, 2015 29.05 29.36 27.81 28.43 169,141 -1.09(-3.68%)
Mar 25, 2015 30.92 31.20 28.59 29.52 302,700 -1.09(-3.55%)
Mar 24, 2015 31.85 32.16 29.98 30.61 696,670 +0.62(+2.07%)
Mar 23, 2015 34.02 34.02 29.05 29.98 1,815,131 -67.89(-69.37%)
Mar 20, 2015 95.54 100.98 93.84 97.88 72,098 +2.80(+2.94%)
Mar 19, 2015 93.99 96.48 91.97 95.08 45,767 +1.24(+1.32%)
Mar 18, 2015 91.82 95.08 91.82 93.84 30,152 +0.62(+0.67%)
Mar 17, 2015 93.21 95.39 91.04 93.21 28,918 -0.78(-0.83%)
Mar 16, 2015 96.48 97.72 92.75 93.99 42,204 -1.24(-1.30%)
Mar 13, 2015 93.21 98.34 91.82 95.23 60,243 +1.40(+1.49%)
Mar 12, 2015 93.06 93.99 89.49 93.84 34,883 +0.00(+0.00%)
Mar 11, 2015 88.55 95.23 87.93 93.84 74,763 +6.37(+7.28%)
Mar 10, 2015 87.00 88.86 84.83 87.47 34,818 -1.09(-1.23%)
Mar 09, 2015 89.02 89.80 87.62 88.55 40,555 +0.78(+0.88%)
Mar 06, 2015 89.33 89.49 86.22 87.78 34,367 -1.09(-1.22%)
Mar 05, 2015 85.45 91.66 85.14 88.86 46,664 +3.42(+4.00%)
Mar 04, 2015 87.93 89.17 83.91 85.45 50,268 -3.73(-4.18%)
Mar 03, 2015 87.47 89.49 83.27 89.17 46,746 +1.24(+1.41%)
Mar 02, 2015 91.51 92.75 86.07 87.93 63,693 -3.57(-3.91%)
Feb 27, 2015 93.84 102.38 90.11 91.51 118,438 -1.40(-1.51%)
Feb 26, 2015 87.00 93.21 86.22 92.90 49,019 +5.13(+5.84%)
Feb 25, 2015 84.36 88.55 82.49 87.78 60,060 +2.17(+2.54%)
Feb 24, 2015 88.55 88.86 83.89 85.60 53,756 -2.17(-2.48%)
Feb 23, 2015 89.49 91.35 86.22 87.78 102,570 +3.57(+4.24%)
Feb 20, 2015 83.74 87.31 82.49 84.20 139,824 +5.90(+7.54%)
Feb 19, 2015 77.68 80.01 76.59 78.30 57,564 +1.55(+2.02%)
Feb 18, 2015 76.28 78.30 75.81 76.75 56,332 -0.93(-1.20%)
Feb 17, 2015 78.61 79.85 74.57 77.68 69,005 +0.00(+0.00%)
Feb 13, 2015 79.85 77.68 77.68 77.68 100,948 -0.62(-0.79%)
Feb 12, 2015 73.33 78.92 71.46 78.30 88,927 +5.44(+7.46%)
Feb 11, 2015 70.84 73.79 68.82 72.86 129,697 +5.28(+7.82%)
Feb 10, 2015 68.67 68.98 64.63 67.58 67,675 +2.33(+3.57%)
Feb 09, 2015 66.03 67.58 62.92 65.25 104,992 +3.11(+5.00%)
Feb 06, 2015 63.39 63.70 61.52 62.14 44,835 +0.78(+1.27%)
Feb 05, 2015 61.68 62.45 60.12 61.37 22,758 +0.47(+0.77%)
Feb 04, 2015 59.04 61.52 58.41 60.90 26,593 +1.71(+2.89%)
Feb 03, 2015 60.90 61.06 57.48 59.19 65,129 -1.71(-2.81%)
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.