Australia markets closed

MEI Pharma, Inc. (MEIP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4149+0.0879 (+26.88%)
At close: 04:00PM EST
0.4200 +0.01 (+1.23%)
After hours: 07:59PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.35000.43000.32000.41000.41006,399,500
01 Dec 20220.37000.37000.33000.33000.3300959,200
30 Nov 20220.35000.35000.34000.34000.3400338,000
29 Nov 20220.37000.38000.32000.35000.35002,107,100
28 Nov 20220.38000.39000.37000.37000.3700704,300
25 Nov 20220.38000.39000.36000.37000.3700366,800
23 Nov 20220.37000.40000.37000.38000.3800498,500
22 Nov 20220.39000.39000.36000.38000.38001,258,000
21 Nov 20220.41000.41000.37000.38000.3800526,500
18 Nov 20220.40000.41000.36000.39000.39001,832,800
17 Nov 20220.36000.42000.35000.40000.40001,452,200
16 Nov 20220.34000.37000.33000.36000.36001,177,400
15 Nov 20220.35000.36000.33000.34000.3400869,300
14 Nov 20220.34000.35000.32000.33000.3300933,100
11 Nov 20220.32000.34000.31000.34000.3400832,300
10 Nov 20220.32000.32000.31000.32000.3200662,300
09 Nov 20220.31000.31000.28000.31000.31001,202,500
08 Nov 20220.31000.31000.30000.30000.3000627,100
07 Nov 20220.32000.34000.30000.30000.3000911,900
04 Nov 20220.35000.35000.32000.32000.32001,067,000
03 Nov 20220.35000.35000.33000.34000.3400602,900
02 Nov 20220.36000.36000.33000.34000.3400471,400
01 Nov 20220.34000.36000.33000.35000.3500581,400
31 Oct 20220.34000.36000.34000.34000.3400382,600
28 Oct 20220.36000.37000.34000.35000.3500976,900
27 Oct 20220.36000.38000.35000.36000.3600701,600
26 Oct 20220.35000.37000.34000.36000.3600720,600
25 Oct 20220.34000.35000.33000.34000.3400412,200
24 Oct 20220.34000.34000.33000.34000.3400455,300
21 Oct 20220.33000.36000.32000.34000.34001,039,900
20 Oct 20220.35000.35000.33000.33000.3300924,800
19 Oct 20220.34000.34000.33000.34000.3400699,800
18 Oct 20220.35000.35000.33000.34000.3400435,300
17 Oct 20220.39000.39000.33000.34000.34001,883,700
14 Oct 20220.39000.39000.37000.38000.3800295,900
13 Oct 20220.38000.39000.37000.39000.3900564,600
12 Oct 20220.38000.38000.37000.38000.3800497,700
11 Oct 20220.39000.39000.37000.37000.3700494,400
10 Oct 20220.39000.39000.37000.38000.3800395,600
07 Oct 20220.40000.41000.39000.39000.3900368,100
06 Oct 20220.41000.43000.40000.41000.4100398,900
05 Oct 20220.42000.43000.39000.42000.4200524,800
04 Oct 20220.41000.43000.41000.42000.4200550,700
03 Oct 20220.40000.42000.39000.40000.4000625,200
30 Sept 20220.41000.42000.38000.39000.3900797,800
29 Sept 20220.43000.44000.40000.40000.4000465,700
28 Sept 20220.41000.44000.40000.44000.4400459,300
27 Sept 20220.40000.42000.40000.41000.4100438,600
26 Sept 20220.41000.42000.39000.40000.4000784,600
23 Sept 20220.42000.44000.41000.42000.4200789,000
22 Sept 20220.41000.43000.41000.42000.4200944,100
21 Sept 20220.45000.48000.41000.41000.41001,993,900
20 Sept 20220.48000.49000.44000.44000.44001,029,900
19 Sept 20220.49000.51000.47000.47000.4700484,200
16 Sept 20220.50000.50000.48000.50000.5000383,500
15 Sept 20220.50000.52000.49000.50000.5000404,900
14 Sept 20220.50000.52000.49000.49000.4900616,200
13 Sept 20220.50000.51000.49000.49000.4900931,200
12 Sept 20220.54000.56000.51000.52000.5200611,400
09 Sept 20220.53000.56000.53000.55000.5500796,900
08 Sept 20220.49000.53000.47000.53000.53001,498,600
07 Sept 20220.48000.50000.47000.48000.4800705,700
06 Sept 20220.50000.51000.47000.48000.4800882,900
02 Sept 20220.51000.53000.49000.50000.5000515,100
01 Sept 20220.51000.51000.49000.50000.5000545,100
31 Aug 20220.51000.54000.50000.51000.5100456,900
30 Aug 20220.52000.55000.51000.52000.5200621,500
29 Aug 20220.54000.56000.52000.53000.5300376,800
26 Aug 20220.56000.57000.53000.53000.5300842,900
25 Aug 20220.54000.58000.53000.57000.5700501,000
24 Aug 20220.52000.57000.51000.56000.56001,091,200
23 Aug 20220.52000.54000.50000.53000.5300453,000
22 Aug 20220.53000.55000.52000.53000.5300478,400
19 Aug 20220.55000.56000.53000.54000.5400700,700
18 Aug 20220.55000.57000.54000.56000.5600787,900
17 Aug 20220.54000.55000.53000.54000.54001,566,000
16 Aug 20220.57000.57000.54000.54000.5400796,400
15 Aug 20220.52000.58000.52000.58000.58001,394,300
12 Aug 20220.52000.55000.52000.54000.54001,500,800
11 Aug 20220.54000.54000.52000.52000.52001,320,200
10 Aug 20220.51000.52000.49000.52000.5200520,300
09 Aug 20220.52000.54000.49000.50000.5000790,900
08 Aug 20220.53000.55000.51000.53000.5300876,300
05 Aug 20220.51000.53000.50000.53000.53001,054,000
04 Aug 20220.50000.52000.49000.52000.52001,216,300
03 Aug 20220.48000.52000.48000.49000.49001,008,600
02 Aug 20220.48000.50000.47000.48000.48001,089,300
01 Aug 20220.48000.50000.48000.48000.48001,391,900
29 July 20220.49000.50000.48000.48000.48001,164,300
28 July 20220.49000.52000.48000.49000.4900954,900
27 July 20220.48000.51000.48000.50000.50001,405,600
26 July 20220.51000.51000.48000.49000.49001,654,400
25 July 20220.51000.52000.50000.51000.51001,067,900
22 July 20220.55000.55000.50000.51000.51002,185,600
21 July 20220.57000.57000.54000.55000.55001,091,700
20 July 20220.57000.60000.55000.57000.57002,375,500
19 July 20220.56000.59000.56000.57000.57001,256,300
18 July 20220.59000.59000.56000.56000.56001,042,400
15 July 20220.59000.60000.56000.57000.5700860,400
14 July 20220.61000.61000.58000.59000.5900918,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...