Australia markets closed

MEI Pharma, Inc. (MEIP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.9050-0.0450 (-1.14%)
As of 10:46AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.92003.96103.81133.90503.90505,460
27 Mar 20243.89003.95003.80003.92003.920010,300
26 Mar 20243.83003.90003.55003.86003.860025,500
25 Mar 20243.81003.96003.81003.87003.870017,800
22 Mar 20243.55003.83003.55003.83003.830028,000
21 Mar 20243.63003.80003.63003.63003.630019,200
20 Mar 20243.74003.84003.56003.58003.58008,400
19 Mar 20243.68003.91003.68003.72003.72008,500
18 Mar 20243.80004.09003.63003.72003.720018,900
15 Mar 20243.96003.96003.58003.83003.830025,500
14 Mar 20244.11004.16003.85003.92003.920016,400
13 Mar 20244.15004.23004.08004.08004.080014,700
12 Mar 20244.06004.18004.03004.15004.150044,100
11 Mar 20243.84004.24003.84004.00004.000082,000
08 Mar 20243.55003.88003.46003.80003.800041,700
07 Mar 20243.70003.80003.51003.54003.540039,700
06 Mar 20244.01004.02003.65003.69003.690064,200
05 Mar 20244.24004.25003.98003.98003.980035,700
04 Mar 20244.22004.28004.21004.24004.240013,900
01 Mar 20244.21004.33004.15004.25004.250015,800
29 Feb 20244.13004.32004.13004.15004.150016,600
28 Feb 20244.18004.30004.13004.20004.200010,600
27 Feb 20244.31004.38004.18004.18004.180020,200
26 Feb 20244.35004.42004.25004.26004.260017,400
23 Feb 20244.28004.35004.20004.31004.31009,400
22 Feb 20244.56004.56004.21004.21004.21008,300
21 Feb 20244.48004.67004.35004.54004.540012,600
20 Feb 20244.23004.48004.13004.48004.480033,400
16 Feb 20244.32004.68004.20004.39004.390047,700
15 Feb 20244.82004.82004.54004.57004.570030,000
14 Feb 20244.65004.71004.54004.71004.710022,000
13 Feb 20244.82004.90004.63004.63004.630022,400
12 Feb 20244.86004.97004.83004.89004.890012,000
09 Feb 20244.60004.82004.54004.78004.780015,100
08 Feb 20244.49004.65004.49004.60004.600011,000
07 Feb 20244.69004.79004.51004.51004.510011,900
06 Feb 20244.39004.65004.39004.65004.650017,600
05 Feb 20244.54004.54004.29004.39004.390032,600
02 Feb 20244.60004.67004.41004.54004.54008,700
01 Feb 20244.50004.53004.43004.52004.520019,800
31 Jan 20244.64004.74004.50004.50004.500015,200
30 Jan 20244.57004.79004.57004.62004.620011,400
29 Jan 20244.55004.71004.47004.54004.540030,400
26 Jan 20244.60004.69004.55004.55004.550013,400
25 Jan 20244.65004.70004.61004.63004.630010,000
24 Jan 20244.74004.86004.60004.61004.610027,000
23 Jan 20244.61004.74004.61004.66004.660011,600
22 Jan 20244.84004.89004.55004.60004.600046,200
19 Jan 20244.83004.97004.73004.73004.730015,500
18 Jan 20245.05005.06004.90004.93004.930029,800
17 Jan 20245.18005.45004.91004.94004.940039,100
16 Jan 20245.78005.88004.97005.13005.130078,600
12 Jan 20245.86006.05005.80005.80005.800016,600
11 Jan 20245.98006.05005.94005.97005.970011,900
10 Jan 20245.96006.13005.88005.98005.980027,200
09 Jan 20245.75005.86005.70005.78005.780023,800
08 Jan 20245.89005.98005.75005.75005.750015,300
05 Jan 20246.00006.26005.85005.91005.910057,200
04 Jan 20245.90006.01005.81005.88005.880019,700
03 Jan 20245.94005.98005.81005.88005.880015,300
02 Jan 20245.78006.02005.78006.01006.010022,500
29 Dec 20236.00006.00005.63005.80005.800038,000
28 Dec 20235.99006.15005.96005.96005.960026,100
27 Dec 20236.15006.18005.91006.01006.010038,800
26 Dec 20236.30006.39006.10006.15006.150024,200
22 Dec 20236.26006.39005.88006.24006.240045,200
21 Dec 20236.29006.29006.11006.14006.140041,500
20 Dec 20236.25006.52006.16006.17006.170050,300
19 Dec 20236.17006.35006.17006.33006.330014,200
18 Dec 20236.42006.42006.17006.19006.190031,600
15 Dec 20236.50006.63006.24006.33006.330040,300
14 Dec 20236.54006.69006.52006.56006.560030,600
13 Dec 20236.63006.69006.51006.61006.610026,700
12 Dec 20236.56006.76006.56006.56006.560041,600
11 Dec 20236.90006.90006.50006.62006.620054,100
08 Dec 20236.82006.88006.56006.72006.720034,900
07 Dec 20236.63006.91006.63006.73006.730069,200
06 Dec 20236.50006.83006.46006.60006.600079,000
05 Dec 20236.40006.59006.21006.52006.520063,000
04 Dec 20236.03006.48006.03006.37006.370077,300
01 Dec 20236.03006.34006.02006.20006.200051,000
30 Nov 20236.09006.15006.02006.14006.140045,000
29 Nov 20236.30006.33006.08006.12006.120039,100
28 Nov 20236.50006.53005.98006.14006.140089,300
27 Nov 20236.33006.70006.33006.61006.6100115,200
24 Nov 20236.00006.43006.00006.20006.200070,100
22 Nov 20236.06006.19005.88006.18006.180073,700
21 Nov 20235.70005.98005.66005.98005.980048,500
20 Nov 20236.12006.12005.48005.66005.6600119,500
17 Nov 20236.21006.24005.91006.02006.020095,400
16 Nov 20236.50006.50005.91006.14006.1400172,900
16 Nov 20231.75 Dividend
15 Nov 20237.40007.87007.40007.84006.0900254,800
14 Nov 20237.28007.41007.05007.27005.647292,500
13 Nov 20237.40007.40007.13007.35005.709447,000
10 Nov 20237.48007.48007.05007.13005.538540,500
09 Nov 20237.25007.41007.01007.06005.484133,000
08 Nov 20237.40007.55007.06007.22005.608431,700
07 Nov 20237.35007.59007.29007.46005.7948172,200
06 Nov 20237.10007.10006.86007.00005.437519,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...