MEI Pharma, Inc. (MEIP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.0100 | 3.2000 | 3.0100 | 3.0600 | 3.0600 | 14,500 |
| 30 Apr 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0500 | 3.0500 | 2,000 |
| 29 Apr 2024 | 3.0200 | 3.1700 | 3.0200 | 3.0800 | 3.0800 | 9,100 |
| 26 Apr 2024 | 3.1500 | 3.1500 | 3.0300 | 3.0500 | 3.0500 | 8,100 |
| 25 Apr 2024 | 3.2600 | 3.2600 | 3.1000 | 3.1000 | 3.1000 | 16,700 |
| 24 Apr 2024 | 3.3800 | 3.4500 | 3.2200 | 3.2600 | 3.2600 | 7,400 |
| 23 Apr 2024 | 3.3300 | 3.3300 | 3.2400 | 3.3300 | 3.3300 | 5,000 |
| 22 Apr 2024 | 3.2200 | 3.3700 | 3.2200 | 3.3700 | 3.3700 | 6,500 |
| 19 Apr 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2500 | 3.2500 | 26,400 |
| 18 Apr 2024 | 3.3100 | 3.3800 | 3.2500 | 3.2500 | 3.2500 | 12,000 |
| 17 Apr 2024 | 3.2500 | 3.4400 | 3.2000 | 3.3100 | 3.3100 | 9,100 |
| 16 Apr 2024 | 3.2700 | 3.4400 | 3.2000 | 3.2000 | 3.2000 | 16,500 |
| 15 Apr 2024 | 3.3400 | 3.3600 | 3.2300 | 3.2500 | 3.2500 | 13,300 |
| 12 Apr 2024 | 3.7900 | 3.7900 | 3.2100 | 3.2700 | 3.2700 | 22,200 |
| 11 Apr 2024 | 3.7700 | 3.8300 | 3.6100 | 3.6300 | 3.6300 | 35,900 |
| 10 Apr 2024 | 3.8200 | 3.8400 | 3.7500 | 3.7600 | 3.7600 | 15,800 |
| 09 Apr 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 10,900 |
| 08 Apr 2024 | 3.7800 | 3.8800 | 3.7100 | 3.8300 | 3.8300 | 16,400 |
| 05 Apr 2024 | 3.8700 | 3.8700 | 3.7500 | 3.7500 | 3.7500 | 10,500 |
| 04 Apr 2024 | 4.0100 | 4.0600 | 3.8000 | 3.9500 | 3.9500 | 15,600 |
| 03 Apr 2024 | 4.0200 | 4.0700 | 3.8500 | 4.0500 | 4.0500 | 25,300 |
| 02 Apr 2024 | 3.8500 | 4.1100 | 3.8400 | 4.0000 | 4.0000 | 32,000 |
| 01 Apr 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8800 | 3.8800 | 52,900 |
| 28 Mar 2024 | 3.9200 | 4.1500 | 3.8100 | 4.0000 | 4.0000 | 13,300 |
| 27 Mar 2024 | 3.8900 | 3.9500 | 3.8000 | 3.9200 | 3.9200 | 10,300 |
| 26 Mar 2024 | 3.8300 | 3.9000 | 3.5500 | 3.8600 | 3.8600 | 25,500 |
| 25 Mar 2024 | 3.8100 | 3.9600 | 3.8100 | 3.8700 | 3.8700 | 17,800 |
| 22 Mar 2024 | 3.5500 | 3.8300 | 3.5500 | 3.8300 | 3.8300 | 28,000 |
| 21 Mar 2024 | 3.6300 | 3.8000 | 3.6300 | 3.6300 | 3.6300 | 19,200 |
| 20 Mar 2024 | 3.7400 | 3.8400 | 3.5600 | 3.5800 | 3.5800 | 8,400 |
| 19 Mar 2024 | 3.6800 | 3.9100 | 3.6800 | 3.7200 | 3.7200 | 8,500 |
| 18 Mar 2024 | 3.8000 | 4.0900 | 3.6300 | 3.7200 | 3.7200 | 18,900 |
| 15 Mar 2024 | 3.9600 | 3.9600 | 3.5800 | 3.8300 | 3.8300 | 25,500 |
| 14 Mar 2024 | 4.1100 | 4.1600 | 3.8500 | 3.9200 | 3.9200 | 16,400 |
| 13 Mar 2024 | 4.1500 | 4.2300 | 4.0800 | 4.0800 | 4.0800 | 14,700 |
| 12 Mar 2024 | 4.0600 | 4.1800 | 4.0300 | 4.1500 | 4.1500 | 44,100 |
| 11 Mar 2024 | 3.8400 | 4.2400 | 3.8400 | 4.0000 | 4.0000 | 82,000 |
| 08 Mar 2024 | 3.5500 | 3.8800 | 3.4600 | 3.8000 | 3.8000 | 41,700 |
| 07 Mar 2024 | 3.7000 | 3.8000 | 3.5100 | 3.5400 | 3.5400 | 39,700 |
| 06 Mar 2024 | 4.0100 | 4.0200 | 3.6500 | 3.6900 | 3.6900 | 64,200 |
| 05 Mar 2024 | 4.2400 | 4.2500 | 3.9800 | 3.9800 | 3.9800 | 35,700 |
| 04 Mar 2024 | 4.2200 | 4.2800 | 4.2100 | 4.2400 | 4.2400 | 13,900 |
| 01 Mar 2024 | 4.2100 | 4.3300 | 4.1500 | 4.2500 | 4.2500 | 15,800 |
| 29 Feb 2024 | 4.1300 | 4.3200 | 4.1300 | 4.1500 | 4.1500 | 16,600 |
| 28 Feb 2024 | 4.1800 | 4.3000 | 4.1300 | 4.2000 | 4.2000 | 10,600 |
| 27 Feb 2024 | 4.3100 | 4.3800 | 4.1800 | 4.1800 | 4.1800 | 20,200 |
| 26 Feb 2024 | 4.3500 | 4.4200 | 4.2500 | 4.2600 | 4.2600 | 17,400 |
| 23 Feb 2024 | 4.2800 | 4.3500 | 4.2000 | 4.3100 | 4.3100 | 9,400 |
| 22 Feb 2024 | 4.5600 | 4.5600 | 4.2100 | 4.2100 | 4.2100 | 8,300 |
| 21 Feb 2024 | 4.4800 | 4.6700 | 4.3500 | 4.5400 | 4.5400 | 12,600 |
| 20 Feb 2024 | 4.2300 | 4.4800 | 4.1300 | 4.4800 | 4.4800 | 33,400 |
| 16 Feb 2024 | 4.3200 | 4.6800 | 4.2000 | 4.3900 | 4.3900 | 47,700 |
| 15 Feb 2024 | 4.8200 | 4.8200 | 4.5400 | 4.5700 | 4.5700 | 30,000 |
| 14 Feb 2024 | 4.6500 | 4.7100 | 4.5400 | 4.7100 | 4.7100 | 22,000 |
| 13 Feb 2024 | 4.8200 | 4.9000 | 4.6300 | 4.6300 | 4.6300 | 22,400 |
| 12 Feb 2024 | 4.8600 | 4.9700 | 4.8300 | 4.8900 | 4.8900 | 12,000 |
| 09 Feb 2024 | 4.6000 | 4.8200 | 4.5400 | 4.7800 | 4.7800 | 15,100 |
| 08 Feb 2024 | 4.4900 | 4.6500 | 4.4900 | 4.6000 | 4.6000 | 11,000 |
| 07 Feb 2024 | 4.6900 | 4.7900 | 4.5100 | 4.5100 | 4.5100 | 11,900 |
| 06 Feb 2024 | 4.3900 | 4.6500 | 4.3900 | 4.6500 | 4.6500 | 17,600 |
| 05 Feb 2024 | 4.5400 | 4.5400 | 4.2900 | 4.3900 | 4.3900 | 32,600 |
| 02 Feb 2024 | 4.6000 | 4.6700 | 4.4100 | 4.5400 | 4.5400 | 8,700 |
| 01 Feb 2024 | 4.5000 | 4.5300 | 4.4300 | 4.5200 | 4.5200 | 19,800 |
| 31 Jan 2024 | 4.6400 | 4.7400 | 4.5000 | 4.5000 | 4.5000 | 15,200 |
| 30 Jan 2024 | 4.5700 | 4.7900 | 4.5700 | 4.6200 | 4.6200 | 11,400 |
| 29 Jan 2024 | 4.5500 | 4.7100 | 4.4700 | 4.5400 | 4.5400 | 30,400 |
| 26 Jan 2024 | 4.6000 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 13,400 |
| 25 Jan 2024 | 4.6500 | 4.7000 | 4.6100 | 4.6300 | 4.6300 | 10,000 |
| 24 Jan 2024 | 4.7400 | 4.8600 | 4.6000 | 4.6100 | 4.6100 | 27,000 |
| 23 Jan 2024 | 4.6100 | 4.7400 | 4.6100 | 4.6600 | 4.6600 | 11,600 |
| 22 Jan 2024 | 4.8400 | 4.8900 | 4.5500 | 4.6000 | 4.6000 | 46,200 |
| 19 Jan 2024 | 4.8300 | 4.9700 | 4.7300 | 4.7300 | 4.7300 | 15,500 |
| 18 Jan 2024 | 5.0500 | 5.0600 | 4.9000 | 4.9300 | 4.9300 | 29,800 |
| 17 Jan 2024 | 5.1800 | 5.4500 | 4.9100 | 4.9400 | 4.9400 | 39,100 |
| 16 Jan 2024 | 5.7800 | 5.8800 | 4.9700 | 5.1300 | 5.1300 | 78,600 |
| 12 Jan 2024 | 5.8600 | 6.0500 | 5.8000 | 5.8000 | 5.8000 | 16,600 |
| 11 Jan 2024 | 5.9800 | 6.0500 | 5.9400 | 5.9700 | 5.9700 | 11,900 |
| 10 Jan 2024 | 5.9600 | 6.1300 | 5.8800 | 5.9800 | 5.9800 | 27,200 |
| 09 Jan 2024 | 5.7500 | 5.8600 | 5.7000 | 5.7800 | 5.7800 | 23,800 |
| 08 Jan 2024 | 5.8900 | 5.9800 | 5.7500 | 5.7500 | 5.7500 | 15,300 |
| 05 Jan 2024 | 6.0000 | 6.2600 | 5.8500 | 5.9100 | 5.9100 | 57,200 |
| 04 Jan 2024 | 5.9000 | 6.0100 | 5.8100 | 5.8800 | 5.8800 | 19,700 |
| 03 Jan 2024 | 5.9400 | 5.9800 | 5.8100 | 5.8800 | 5.8800 | 15,300 |
| 02 Jan 2024 | 5.7800 | 6.0200 | 5.7800 | 6.0100 | 6.0100 | 22,500 |
| 29 Dec 2023 | 6.0000 | 6.0000 | 5.6300 | 5.8000 | 5.8000 | 38,000 |
| 28 Dec 2023 | 5.9900 | 6.1500 | 5.9600 | 5.9600 | 5.9600 | 26,100 |
| 27 Dec 2023 | 6.1500 | 6.1800 | 5.9100 | 6.0100 | 6.0100 | 38,800 |
| 26 Dec 2023 | 6.3000 | 6.3900 | 6.1000 | 6.1500 | 6.1500 | 24,200 |
| 22 Dec 2023 | 6.2600 | 6.3900 | 5.8800 | 6.2400 | 6.2400 | 45,200 |
| 21 Dec 2023 | 6.2900 | 6.2900 | 6.1100 | 6.1400 | 6.1400 | 41,500 |
| 20 Dec 2023 | 6.2500 | 6.5200 | 6.1600 | 6.1700 | 6.1700 | 50,300 |
| 19 Dec 2023 | 6.1700 | 6.3500 | 6.1700 | 6.3300 | 6.3300 | 14,200 |
| 18 Dec 2023 | 6.4200 | 6.4200 | 6.1700 | 6.1900 | 6.1900 | 31,600 |
| 15 Dec 2023 | 6.5000 | 6.6300 | 6.2400 | 6.3300 | 6.3300 | 40,300 |
| 14 Dec 2023 | 6.5400 | 6.6900 | 6.5200 | 6.5600 | 6.5600 | 30,600 |
| 13 Dec 2023 | 6.6300 | 6.6900 | 6.5100 | 6.6100 | 6.6100 | 26,700 |
| 12 Dec 2023 | 6.5600 | 6.7600 | 6.5600 | 6.5600 | 6.5600 | 41,600 |
| 11 Dec 2023 | 6.9000 | 6.9000 | 6.5000 | 6.6200 | 6.6200 | 54,100 |
| 08 Dec 2023 | 6.8200 | 6.8800 | 6.5600 | 6.7200 | 6.7200 | 34,900 |
| 07 Dec 2023 | 6.6300 | 6.9100 | 6.6300 | 6.7300 | 6.7300 | 69,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.