NasdaqCM - Delayed Quote • USD
MEI Pharma, Inc. (MEIP)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.2600 | 3.2600 | 3.1000 | 3.1000 | 3.1000 | 16,700 |
| Apr 24, 2024 | 3.3800 | 3.4500 | 3.2200 | 3.2600 | 3.2600 | 7,400 |
| Apr 23, 2024 | 3.3300 | 3.3300 | 3.2400 | 3.3300 | 3.3300 | 5,000 |
| Apr 22, 2024 | 3.2200 | 3.3700 | 3.2200 | 3.3700 | 3.3700 | 6,500 |
| Apr 19, 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2500 | 3.2500 | 26,400 |
| Apr 18, 2024 | 3.3100 | 3.3800 | 3.2500 | 3.2500 | 3.2500 | 12,000 |
| Apr 17, 2024 | 3.2500 | 3.4400 | 3.2000 | 3.3100 | 3.3100 | 9,100 |
| Apr 16, 2024 | 3.2700 | 3.4400 | 3.2000 | 3.2000 | 3.2000 | 16,500 |
| Apr 15, 2024 | 3.3400 | 3.3600 | 3.2300 | 3.2500 | 3.2500 | 13,300 |
| Apr 12, 2024 | 3.7900 | 3.7900 | 3.2100 | 3.2700 | 3.2700 | 22,200 |
| Apr 11, 2024 | 3.7700 | 3.8300 | 3.6100 | 3.6300 | 3.6300 | 35,900 |
| Apr 10, 2024 | 3.8200 | 3.8400 | 3.7500 | 3.7600 | 3.7600 | 15,800 |
| Apr 9, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 10,900 |
| Apr 8, 2024 | 3.7800 | 3.8800 | 3.7100 | 3.8300 | 3.8300 | 16,400 |
| Apr 5, 2024 | 3.8700 | 3.8700 | 3.7500 | 3.7500 | 3.7500 | 10,500 |
| Apr 4, 2024 | 4.0100 | 4.0600 | 3.8000 | 3.9500 | 3.9500 | 15,600 |
| Apr 3, 2024 | 4.0200 | 4.0700 | 3.8500 | 4.0500 | 4.0500 | 25,300 |
| Apr 2, 2024 | 3.8500 | 4.1100 | 3.8400 | 4.0000 | 4.0000 | 32,000 |
| Apr 1, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8800 | 3.8800 | 52,900 |
| Mar 28, 2024 | 3.9200 | 4.1500 | 3.8100 | 4.0000 | 4.0000 | 13,300 |
| Mar 27, 2024 | 3.8900 | 3.9500 | 3.8000 | 3.9200 | 3.9200 | 10,300 |
| Mar 26, 2024 | 3.8300 | 3.9000 | 3.5500 | 3.8600 | 3.8600 | 25,500 |
| Mar 25, 2024 | 3.8100 | 3.9600 | 3.8100 | 3.8700 | 3.8700 | 17,800 |
| Mar 22, 2024 | 3.5500 | 3.8300 | 3.5500 | 3.8300 | 3.8300 | 28,000 |
| Mar 21, 2024 | 3.6300 | 3.8000 | 3.6300 | 3.6300 | 3.6300 | 19,200 |
| Mar 20, 2024 | 3.7400 | 3.8400 | 3.5600 | 3.5800 | 3.5800 | 8,400 |
| Mar 19, 2024 | 3.6800 | 3.9100 | 3.6800 | 3.7200 | 3.7200 | 8,500 |
| Mar 18, 2024 | 3.8000 | 4.0900 | 3.6300 | 3.7200 | 3.7200 | 18,900 |
| Mar 15, 2024 | 3.9600 | 3.9600 | 3.5800 | 3.8300 | 3.8300 | 25,500 |
| Mar 14, 2024 | 4.1100 | 4.1600 | 3.8500 | 3.9200 | 3.9200 | 16,400 |
| Mar 13, 2024 | 4.1500 | 4.2300 | 4.0800 | 4.0800 | 4.0800 | 14,700 |
| Mar 12, 2024 | 4.0600 | 4.1800 | 4.0300 | 4.1500 | 4.1500 | 44,100 |
| Mar 11, 2024 | 3.8400 | 4.2400 | 3.8400 | 4.0000 | 4.0000 | 82,000 |
| Mar 8, 2024 | 3.5500 | 3.8800 | 3.4600 | 3.8000 | 3.8000 | 41,700 |
| Mar 7, 2024 | 3.7000 | 3.8000 | 3.5100 | 3.5400 | 3.5400 | 39,700 |
| Mar 6, 2024 | 4.0100 | 4.0200 | 3.6500 | 3.6900 | 3.6900 | 64,200 |
| Mar 5, 2024 | 4.2400 | 4.2500 | 3.9800 | 3.9800 | 3.9800 | 35,700 |
| Mar 4, 2024 | 4.2200 | 4.2800 | 4.2100 | 4.2400 | 4.2400 | 13,900 |
| Mar 1, 2024 | 4.2100 | 4.3300 | 4.1500 | 4.2500 | 4.2500 | 15,800 |
| Feb 29, 2024 | 4.1300 | 4.3200 | 4.1300 | 4.1500 | 4.1500 | 16,600 |
| Feb 28, 2024 | 4.1800 | 4.3000 | 4.1300 | 4.2000 | 4.2000 | 10,600 |
| Feb 27, 2024 | 4.3100 | 4.3800 | 4.1800 | 4.1800 | 4.1800 | 20,200 |
| Feb 26, 2024 | 4.3500 | 4.4200 | 4.2500 | 4.2600 | 4.2600 | 17,400 |
| Feb 23, 2024 | 4.2800 | 4.3500 | 4.2000 | 4.3100 | 4.3100 | 9,400 |
| Feb 22, 2024 | 4.5600 | 4.5600 | 4.2100 | 4.2100 | 4.2100 | 8,300 |
| Feb 21, 2024 | 4.4800 | 4.6700 | 4.3500 | 4.5400 | 4.5400 | 12,600 |
| Feb 20, 2024 | 4.2300 | 4.4800 | 4.1300 | 4.4800 | 4.4800 | 33,400 |
| Feb 16, 2024 | 4.3200 | 4.6800 | 4.2000 | 4.3900 | 4.3900 | 47,700 |
| Feb 15, 2024 | 4.8200 | 4.8200 | 4.5400 | 4.5700 | 4.5700 | 30,000 |
| Feb 14, 2024 | 4.6500 | 4.7100 | 4.5400 | 4.7100 | 4.7100 | 22,000 |
| Feb 13, 2024 | 4.8200 | 4.9000 | 4.6300 | 4.6300 | 4.6300 | 22,400 |
| Feb 12, 2024 | 4.8600 | 4.9700 | 4.8300 | 4.8900 | 4.8900 | 12,000 |
| Feb 9, 2024 | 4.6000 | 4.8200 | 4.5400 | 4.7800 | 4.7800 | 15,100 |
| Feb 8, 2024 | 4.4900 | 4.6500 | 4.4900 | 4.6000 | 4.6000 | 11,000 |
| Feb 7, 2024 | 4.6900 | 4.7900 | 4.5100 | 4.5100 | 4.5100 | 11,900 |
| Feb 6, 2024 | 4.3900 | 4.6500 | 4.3900 | 4.6500 | 4.6500 | 17,600 |
| Feb 5, 2024 | 4.5400 | 4.5400 | 4.2900 | 4.3900 | 4.3900 | 32,600 |
| Feb 2, 2024 | 4.6000 | 4.6700 | 4.4100 | 4.5400 | 4.5400 | 8,700 |
| Feb 1, 2024 | 4.5000 | 4.5300 | 4.4300 | 4.5200 | 4.5200 | 19,800 |
| Jan 31, 2024 | 4.6400 | 4.7400 | 4.5000 | 4.5000 | 4.5000 | 15,200 |
| Jan 30, 2024 | 4.5700 | 4.7900 | 4.5700 | 4.6200 | 4.6200 | 11,400 |
| Jan 29, 2024 | 4.5500 | 4.7100 | 4.4700 | 4.5400 | 4.5400 | 30,400 |
| Jan 26, 2024 | 4.6000 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 13,400 |
| Jan 25, 2024 | 4.6500 | 4.7000 | 4.6100 | 4.6300 | 4.6300 | 10,000 |
| Jan 24, 2024 | 4.7400 | 4.8600 | 4.6000 | 4.6100 | 4.6100 | 27,000 |
| Jan 23, 2024 | 4.6100 | 4.7400 | 4.6100 | 4.6600 | 4.6600 | 11,600 |
| Jan 22, 2024 | 4.8400 | 4.8900 | 4.5500 | 4.6000 | 4.6000 | 46,200 |
| Jan 19, 2024 | 4.8300 | 4.9700 | 4.7300 | 4.7300 | 4.7300 | 15,500 |
| Jan 18, 2024 | 5.0500 | 5.0600 | 4.9000 | 4.9300 | 4.9300 | 29,800 |
| Jan 17, 2024 | 5.1800 | 5.4500 | 4.9100 | 4.9400 | 4.9400 | 39,100 |
| Jan 16, 2024 | 5.7800 | 5.8800 | 4.9700 | 5.1300 | 5.1300 | 78,600 |
| Jan 12, 2024 | 5.8600 | 6.0500 | 5.8000 | 5.8000 | 5.8000 | 16,600 |
| Jan 11, 2024 | 5.9800 | 6.0500 | 5.9400 | 5.9700 | 5.9700 | 11,900 |
| Jan 10, 2024 | 5.9600 | 6.1300 | 5.8800 | 5.9800 | 5.9800 | 27,200 |
| Jan 9, 2024 | 5.7500 | 5.8600 | 5.7000 | 5.7800 | 5.7800 | 23,800 |
| Jan 8, 2024 | 5.8900 | 5.9800 | 5.7500 | 5.7500 | 5.7500 | 15,300 |
| Jan 5, 2024 | 6.0000 | 6.2600 | 5.8500 | 5.9100 | 5.9100 | 57,200 |
| Jan 4, 2024 | 5.9000 | 6.0100 | 5.8100 | 5.8800 | 5.8800 | 19,700 |
| Jan 3, 2024 | 5.9400 | 5.9800 | 5.8100 | 5.8800 | 5.8800 | 15,300 |
| Jan 2, 2024 | 5.7800 | 6.0200 | 5.7800 | 6.0100 | 6.0100 | 22,500 |
| Dec 29, 2023 | 6.0000 | 6.0000 | 5.6300 | 5.8000 | 5.8000 | 38,000 |
| Dec 28, 2023 | 5.9900 | 6.1500 | 5.9600 | 5.9600 | 5.9600 | 26,100 |
| Dec 27, 2023 | 6.1500 | 6.1800 | 5.9100 | 6.0100 | 6.0100 | 38,800 |
| Dec 26, 2023 | 6.3000 | 6.3900 | 6.1000 | 6.1500 | 6.1500 | 24,200 |
| Dec 22, 2023 | 6.2600 | 6.3900 | 5.8800 | 6.2400 | 6.2400 | 45,200 |
| Dec 21, 2023 | 6.2900 | 6.2900 | 6.1100 | 6.1400 | 6.1400 | 41,500 |
| Dec 20, 2023 | 6.2500 | 6.5200 | 6.1600 | 6.1700 | 6.1700 | 50,300 |
| Dec 19, 2023 | 6.1700 | 6.3500 | 6.1700 | 6.3300 | 6.3300 | 14,200 |
| Dec 18, 2023 | 6.4200 | 6.4200 | 6.1700 | 6.1900 | 6.1900 | 31,600 |
| Dec 15, 2023 | 6.5000 | 6.6300 | 6.2400 | 6.3300 | 6.3300 | 40,300 |
| Dec 14, 2023 | 6.5400 | 6.6900 | 6.5200 | 6.5600 | 6.5600 | 30,600 |
| Dec 13, 2023 | 6.6300 | 6.6900 | 6.5100 | 6.6100 | 6.6100 | 26,700 |
| Dec 12, 2023 | 6.5600 | 6.7600 | 6.5600 | 6.5600 | 6.5600 | 41,600 |
| Dec 11, 2023 | 6.9000 | 6.9000 | 6.5000 | 6.6200 | 6.6200 | 54,100 |
| Dec 8, 2023 | 6.8200 | 6.8800 | 6.5600 | 6.7200 | 6.7200 | 34,900 |
| Dec 7, 2023 | 6.6300 | 6.9100 | 6.6300 | 6.7300 | 6.7300 | 69,200 |
| Dec 6, 2023 | 6.5000 | 6.8300 | 6.4600 | 6.6000 | 6.6000 | 79,000 |
| Dec 5, 2023 | 6.4000 | 6.5900 | 6.2100 | 6.5200 | 6.5200 | 63,000 |
| Dec 4, 2023 | 6.0300 | 6.4800 | 6.0300 | 6.3700 | 6.3700 | 77,300 |
| Dec 1, 2023 | 6.0300 | 6.3400 | 6.0200 | 6.2000 | 6.2000 | 51,000 |
| Nov 30, 2023 | 6.0900 | 6.1500 | 6.0200 | 6.1400 | 6.1400 | 45,000 |
| Nov 29, 2023 | 6.3000 | 6.3300 | 6.0800 | 6.1200 | 6.1200 | 39,100 |
| Nov 28, 2023 | 6.5000 | 6.5300 | 5.9800 | 6.1400 | 6.1400 | 89,300 |
| Nov 27, 2023 | 6.3300 | 6.7000 | 6.3300 | 6.6100 | 6.6100 | 115,200 |
| Nov 24, 2023 | 6.0000 | 6.4300 | 6.0000 | 6.2000 | 6.2000 | 70,100 |
| Nov 22, 2023 | 6.0600 | 6.1900 | 5.8800 | 6.1800 | 6.1800 | 73,700 |
| Nov 21, 2023 | 5.7000 | 5.9800 | 5.6600 | 5.9800 | 5.9800 | 48,500 |
| Nov 20, 2023 | 6.1200 | 6.1200 | 5.4800 | 5.6600 | 5.6600 | 119,500 |
| Nov 17, 2023 | 6.2100 | 6.2400 | 5.9100 | 6.0200 | 6.0200 | 95,400 |
| Nov 16, 2023 | 1.7500 Dividend | |||||
| Nov 16, 2023 | 6.5000 | 6.5000 | 5.9100 | 6.1400 | 6.1400 | 172,900 |
| Nov 15, 2023 | 7.4000 | 7.8700 | 7.4000 | 7.8400 | 6.0900 | 254,800 |
| Nov 14, 2023 | 7.2800 | 7.4100 | 7.0500 | 7.2700 | 5.6472 | 92,500 |
| Nov 13, 2023 | 7.4000 | 7.4000 | 7.1300 | 7.3500 | 5.7094 | 47,000 |
| Nov 10, 2023 | 7.4800 | 7.4800 | 7.0500 | 7.1300 | 5.5385 | 40,500 |
| Nov 9, 2023 | 7.2500 | 7.4100 | 7.0100 | 7.0600 | 5.4841 | 33,000 |
| Nov 8, 2023 | 7.4000 | 7.5500 | 7.0600 | 7.2200 | 5.6084 | 31,700 |
| Nov 7, 2023 | 7.3500 | 7.5900 | 7.2900 | 7.4600 | 5.7948 | 172,200 |
| Nov 6, 2023 | 7.1000 | 7.1000 | 6.8600 | 7.0000 | 5.4375 | 19,200 |
| Nov 3, 2023 | 6.9500 | 7.1700 | 6.8600 | 7.1200 | 5.5307 | 38,600 |
| Nov 2, 2023 | 6.9700 | 7.0300 | 6.7000 | 6.9000 | 5.3598 | 55,600 |
| Nov 1, 2023 | 6.8800 | 7.0200 | 6.7700 | 7.0200 | 5.4530 | 59,600 |
| Oct 31, 2023 | 6.8400 | 6.9700 | 6.8100 | 6.8200 | 5.2977 | 19,700 |
| Oct 30, 2023 | 6.9100 | 6.9100 | 6.7800 | 6.8200 | 5.2977 | 9,300 |
| Oct 27, 2023 | 6.8000 | 7.0100 | 6.8000 | 6.9200 | 5.3754 | 5,100 |
| Oct 26, 2023 | 7.0500 | 7.0800 | 6.9400 | 7.0500 | 5.4763 | 14,000 |
| Oct 25, 2023 | 6.9700 | 7.1200 | 6.9600 | 7.0700 | 5.4919 | 21,400 |
| Oct 24, 2023 | 7.1700 | 7.4200 | 6.8900 | 7.1100 | 5.5229 | 25,600 |
| Oct 23, 2023 | 6.9900 | 7.1300 | 6.8500 | 7.1000 | 5.5152 | 12,800 |
| Oct 20, 2023 | 6.8800 | 7.0500 | 6.8300 | 7.0100 | 5.4453 | 107,200 |
| Oct 19, 2023 | 6.7400 | 6.9100 | 6.7400 | 6.9100 | 5.3676 | 8,700 |
| Oct 18, 2023 | 6.7200 | 6.9100 | 6.7200 | 6.8000 | 5.2821 | 5,800 |
| Oct 17, 2023 | 6.7700 | 6.8900 | 6.7100 | 6.8200 | 5.2977 | 31,200 |
| Oct 16, 2023 | 6.6800 | 6.8400 | 6.6800 | 6.8400 | 5.3132 | 24,200 |
| Oct 13, 2023 | 6.8900 | 6.8900 | 6.7000 | 6.7000 | 5.2045 | 16,200 |
| Oct 12, 2023 | 6.6500 | 6.9700 | 6.6500 | 6.7900 | 5.2744 | 14,100 |
| Oct 11, 2023 | 6.8500 | 6.8600 | 6.6300 | 6.6500 | 5.1656 | 26,100 |
| Oct 10, 2023 | 6.7800 | 6.9000 | 6.7600 | 6.7900 | 5.2744 | 26,900 |
| Oct 9, 2023 | 6.7600 | 6.9400 | 6.7000 | 6.8500 | 5.3210 | 18,200 |
| Oct 6, 2023 | 6.7800 | 6.9900 | 6.6900 | 6.8600 | 5.3288 | 39,100 |
| Oct 5, 2023 | 6.8700 | 7.0900 | 6.6200 | 6.8100 | 5.2899 | 33,600 |
| Oct 4, 2023 | 6.6400 | 6.8900 | 6.6400 | 6.7400 | 5.2355 | 85,100 |
| Oct 3, 2023 | 6.8500 | 6.9900 | 6.7700 | 6.8900 | 5.3521 | 45,600 |
| Oct 2, 2023 | 6.9500 | 7.1000 | 6.8500 | 6.9800 | 5.4220 | 33,300 |
| Sep 29, 2023 | 7.1800 | 7.1800 | 6.9000 | 7.0100 | 5.4453 | 34,400 |
| Sep 28, 2023 | 7.0600 | 7.2600 | 7.0600 | 7.2000 | 5.5929 | 33,200 |
| Sep 27, 2023 | 7.0700 | 7.4300 | 7.0000 | 7.2000 | 5.5929 | 76,600 |
| Sep 26, 2023 | 7.3500 | 7.4800 | 7.2700 | 7.3400 | 5.7016 | 23,400 |
| Sep 25, 2023 | 7.7600 | 7.7600 | 7.2600 | 7.4200 | 5.7638 | 87,600 |
| Sep 22, 2023 | 6.4700 | 7.7000 | 6.3900 | 7.5500 | 5.8647 | 207,800 |
| Sep 21, 2023 | 5.8800 | 6.6900 | 5.8800 | 6.6200 | 5.1423 | 92,500 |
| Sep 20, 2023 | 5.4000 | 6.2900 | 5.2800 | 6.2500 | 4.8549 | 292,900 |
| Sep 19, 2023 | 5.1700 | 5.3400 | 4.9500 | 5.3400 | 4.1480 | 46,800 |
| Sep 18, 2023 | 5.1800 | 5.3100 | 5.0800 | 5.2400 | 4.0704 | 15,900 |
| Sep 15, 2023 | 5.1000 | 5.2400 | 5.0100 | 5.1800 | 4.0237 | 34,400 |
| Sep 14, 2023 | 4.9900 | 5.4100 | 4.9700 | 5.2500 | 4.0781 | 38,100 |
| Sep 13, 2023 | 5.0600 | 5.2400 | 5.0200 | 5.0400 | 3.9150 | 25,000 |
| Sep 12, 2023 | 5.1500 | 5.2000 | 5.0700 | 5.0700 | 3.9383 | 7,300 |
| Sep 11, 2023 | 5.4300 | 5.5500 | 5.0600 | 5.0600 | 3.9305 | 49,300 |
| Sep 8, 2023 | 5.4800 | 5.6600 | 5.4400 | 5.4400 | 4.2257 | 6,000 |
| Sep 7, 2023 | 5.2500 | 5.4100 | 5.2500 | 5.4100 | 4.2024 | 12,300 |
| Sep 6, 2023 | 5.5600 | 5.6000 | 5.3100 | 5.3400 | 4.1480 | 16,800 |
| Sep 5, 2023 | 5.3800 | 5.6900 | 5.3000 | 5.6900 | 4.4199 | 11,600 |
| Sep 1, 2023 | 5.4800 | 5.5500 | 5.2700 | 5.4200 | 4.2102 | 24,000 |
| Aug 31, 2023 | 5.6800 | 5.7000 | 5.0000 | 5.3200 | 4.1325 | 138,500 |
| Aug 30, 2023 | 5.8000 | 5.9700 | 5.4800 | 5.6800 | 4.4121 | 41,300 |
| Aug 29, 2023 | 6.0800 | 6.1000 | 5.6800 | 5.7900 | 4.4976 | 46,600 |
| Aug 28, 2023 | 6.3500 | 6.3800 | 5.9500 | 6.0000 | 4.6607 | 59,300 |
| Aug 25, 2023 | 6.5100 | 6.5100 | 6.3200 | 6.3500 | 4.9326 | 9,600 |
| Aug 24, 2023 | 6.2500 | 6.5100 | 6.2500 | 6.4700 | 5.0258 | 13,100 |
| Aug 23, 2023 | 6.4300 | 6.5200 | 6.3400 | 6.4700 | 5.0258 | 11,800 |
| Aug 22, 2023 | 6.4100 | 6.6000 | 6.4100 | 6.4500 | 5.0103 | 20,000 |
| Aug 21, 2023 | 6.3300 | 6.5300 | 6.2600 | 6.5000 | 5.0491 | 17,900 |
| Aug 18, 2023 | 6.1700 | 6.5100 | 6.0700 | 6.3300 | 4.9171 | 42,100 |
| Aug 17, 2023 | 6.7600 | 6.7600 | 6.2000 | 6.2100 | 4.8238 | 48,600 |
| Aug 16, 2023 | 7.4100 | 7.4100 | 6.6500 | 6.8700 | 5.3365 | 36,700 |
| Aug 15, 2023 | 6.9900 | 7.3100 | 6.9800 | 7.0000 | 5.4375 | 18,400 |
| Aug 14, 2023 | 7.1300 | 7.1500 | 6.9500 | 7.0900 | 5.5074 | 15,000 |
| Aug 11, 2023 | 7.0000 | 7.0300 | 6.8100 | 6.9600 | 5.4064 | 6,800 |
| Aug 10, 2023 | 6.7900 | 6.9900 | 6.7900 | 6.9800 | 5.4220 | 7,000 |
| Aug 9, 2023 | 6.8800 | 6.9000 | 6.7600 | 6.9000 | 5.3598 | 15,300 |
| Aug 8, 2023 | 6.7100 | 6.9400 | 6.7000 | 6.8200 | 5.2977 | 13,100 |
| Aug 7, 2023 | 6.8000 | 7.0800 | 6.6600 | 6.7600 | 5.2511 | 26,500 |
| Aug 4, 2023 | 7.1800 | 7.1800 | 6.8100 | 6.8500 | 5.3210 | 58,800 |
| Aug 3, 2023 | 7.1500 | 7.2900 | 7.0900 | 7.1700 | 5.5696 | 13,900 |
| Aug 2, 2023 | 7.2100 | 7.2800 | 7.1500 | 7.1500 | 5.5540 | 22,600 |
| Aug 1, 2023 | 7.0300 | 7.5400 | 7.0300 | 7.4400 | 5.7793 | 31,000 |
| Jul 31, 2023 | 7.5800 | 7.5800 | 6.8600 | 7.0700 | 5.4919 | 73,600 |
| Jul 28, 2023 | 7.2600 | 7.4800 | 7.2600 | 7.4800 | 5.8104 | 6,200 |
| Jul 27, 2023 | 7.5200 | 7.6500 | 7.2800 | 7.3200 | 5.6861 | 24,900 |
| Jul 26, 2023 | 7.3200 | 7.5800 | 7.3200 | 7.5800 | 5.8880 | 78,100 |
| Jul 25, 2023 | 7.2700 | 7.4300 | 7.1800 | 7.2300 | 5.6162 | 27,100 |
| Jul 24, 2023 | 7.6100 | 7.6100 | 6.8000 | 7.4000 | 5.7482 | 174,600 |
| Jul 21, 2023 | 7.5000 | 7.7400 | 7.5000 | 7.6000 | 5.9036 | 23,900 |
| Jul 20, 2023 | 7.3700 | 7.7000 | 7.3700 | 7.6500 | 5.9424 | 31,400 |
| Jul 19, 2023 | 7.5500 | 7.6200 | 7.3000 | 7.3900 | 5.7404 | 67,000 |
| Jul 18, 2023 | 7.4500 | 7.6000 | 7.3600 | 7.4400 | 5.7793 | 34,500 |
| Jul 17, 2023 | 7.5000 | 7.6900 | 7.4200 | 7.6400 | 5.9346 | 72,200 |
| Jul 14, 2023 | 6.8800 | 7.5000 | 6.8800 | 7.4400 | 5.7793 | 125,800 |
| Jul 13, 2023 | 6.6500 | 6.8900 | 6.5700 | 6.7500 | 5.2433 | 60,200 |
| Jul 12, 2023 | 6.5900 | 6.6800 | 6.4100 | 6.6700 | 5.1812 | 48,500 |
| Jul 11, 2023 | 6.5400 | 6.6400 | 6.5100 | 6.5500 | 5.0879 | 13,700 |
| Jul 10, 2023 | 6.4300 | 6.7500 | 6.4300 | 6.5900 | 5.1190 | 26,600 |
| Jul 7, 2023 | 6.4100 | 6.4400 | 6.3900 | 6.4400 | 5.0025 | 6,600 |
| Jul 6, 2023 | 6.5500 | 6.5500 | 6.3500 | 6.4500 | 5.0103 | 17,400 |
| Jul 5, 2023 | 6.6400 | 6.6400 | 6.5000 | 6.5100 | 5.0569 | 27,500 |
| Jul 3, 2023 | 6.5600 | 6.7200 | 6.5600 | 6.6400 | 5.1579 | 3,000 |
| Jun 30, 2023 | 6.6600 | 6.7400 | 6.5500 | 6.5800 | 5.1112 | 26,200 |
| Jun 29, 2023 | 6.6500 | 6.7500 | 6.5700 | 6.6000 | 5.1268 | 12,700 |
| Jun 28, 2023 | 6.5200 | 6.6800 | 6.5000 | 6.6100 | 5.1346 | 24,700 |
| Jun 27, 2023 | 6.3300 | 6.7100 | 6.1200 | 6.5000 | 5.0491 | 79,400 |
| Jun 26, 2023 | 6.6000 | 6.6000 | 6.3100 | 6.3300 | 4.9171 | 32,500 |
| Jun 23, 2023 | 6.5300 | 6.6400 | 6.2200 | 6.6100 | 5.1346 | 63,200 |
| Jun 22, 2023 | 6.9900 | 7.0300 | 6.5100 | 6.6200 | 5.1423 | 96,300 |
| Jun 21, 2023 | 7.1800 | 7.3100 | 6.9400 | 7.0000 | 5.4375 | 53,700 |
| Jun 20, 2023 | 7.3000 | 7.3100 | 7.1700 | 7.1700 | 5.5696 | 21,600 |
| Jun 16, 2023 | 7.2500 | 7.4100 | 7.1800 | 7.3100 | 5.6783 | 20,800 |
| Jun 15, 2023 | 7.3000 | 7.3500 | 7.1200 | 7.3500 | 5.7094 | 32,000 |
| Jun 14, 2023 | 7.2200 | 7.4200 | 7.2200 | 7.2500 | 5.6317 | 5,500 |
| Jun 13, 2023 | 7.3100 | 7.3900 | 7.2100 | 7.2100 | 5.6006 | 28,200 |
| Jun 12, 2023 | 7.3000 | 7.3900 | 7.2000 | 7.3500 | 5.7094 | 46,900 |
| Jun 9, 2023 | 7.3000 | 7.4000 | 7.2900 | 7.3200 | 5.6861 | 34,000 |
| Jun 8, 2023 | 7.3400 | 7.4300 | 7.3000 | 7.3100 | 5.6783 | 22,200 |
| Jun 7, 2023 | 7.3800 | 7.4500 | 7.3700 | 7.3700 | 5.7249 | 51,700 |
| Jun 6, 2023 | 7.4300 | 7.4900 | 7.3400 | 7.4400 | 5.7793 | 29,300 |
| Jun 5, 2023 | 7.3500 | 7.5400 | 7.3500 | 7.4200 | 5.7638 | 27,500 |
| Jun 2, 2023 | 7.5500 | 7.5500 | 7.2800 | 7.5000 | 5.8259 | 21,700 |
| Jun 1, 2023 | 7.7400 | 7.7400 | 7.4200 | 7.5500 | 5.8647 | 138,900 |
| May 31, 2023 | 7.6600 | 7.7500 | 7.6200 | 7.7000 | 5.9812 | 205,900 |
| May 30, 2023 | 7.3600 | 7.3800 | 7.1500 | 7.2000 | 5.5929 | 38,000 |
| May 26, 2023 | 7.0800 | 7.3600 | 7.0200 | 7.3400 | 5.7016 | 24,600 |
| May 25, 2023 | 7.0700 | 7.2400 | 6.9000 | 7.0800 | 5.4996 | 37,700 |
| May 24, 2023 | 7.3900 | 7.3900 | 7.0600 | 7.1800 | 5.5773 | 23,100 |
| May 23, 2023 | 7.3500 | 7.9700 | 7.2200 | 7.3900 | 5.7404 | 444,200 |
| May 22, 2023 | 7.6200 | 7.8300 | 7.2700 | 7.3400 | 5.7016 | 45,600 |
| May 19, 2023 | 7.3800 | 7.7900 | 7.3800 | 7.6100 | 5.9113 | 54,400 |
| May 18, 2023 | 7.5700 | 7.6400 | 6.9800 | 7.4800 | 5.8104 | 71,800 |
| May 17, 2023 | 7.3400 | 7.7500 | 7.1200 | 7.5900 | 5.8958 | 78,800 |
| May 16, 2023 | 7.0600 | 7.5000 | 6.9300 | 7.4700 | 5.8026 | 110,500 |
| May 15, 2023 | 6.9900 | 7.1500 | 6.9000 | 7.1100 | 5.5229 | 50,300 |
| May 12, 2023 | 6.9600 | 7.0600 | 6.7600 | 7.0000 | 5.4375 | 71,700 |
| May 11, 2023 | 6.9900 | 7.1800 | 6.8900 | 6.9600 | 5.4064 | 31,200 |
| May 10, 2023 | 7.2500 | 7.3100 | 6.6200 | 6.9900 | 5.4297 | 96,100 |
| May 9, 2023 | 6.9600 | 7.4300 | 6.9300 | 7.1900 | 5.5851 | 102,500 |
| May 8, 2023 | 6.5500 | 7.0200 | 6.4500 | 6.9900 | 5.4297 | 145,600 |
| May 5, 2023 | 6.2900 | 6.4500 | 6.2900 | 6.4500 | 5.0103 | 56,300 |
| May 4, 2023 | 6.3400 | 6.4200 | 6.2100 | 6.3800 | 4.9559 | 95,800 |
| May 3, 2023 | 5.9100 | 6.5800 | 5.9000 | 6.4000 | 4.9714 | 199,400 |
| May 2, 2023 | 5.1000 | 6.0700 | 5.1000 | 6.0000 | 4.6607 | 204,200 |
| May 1, 2023 | 5.1100 | 5.1100 | 4.8500 | 5.0300 | 3.9072 | 57,700 |
| Apr 28, 2023 | 5.1400 | 5.1600 | 4.9800 | 5.0900 | 3.9538 | 35,800 |
| Apr 27, 2023 | 4.8800 | 5.1800 | 4.8300 | 5.1100 | 3.9694 | 38,100 |
| Apr 26, 2023 | 4.9800 | 5.0000 | 4.8500 | 4.8800 | 3.7907 | 11,200 |
Related Tickers
REVB Revelation Biosciences, Inc.
2.1399
+2.39%
CWBR CohBar, Inc.
0.8000
0.00%
EVLO Evelo Biosciences, Inc.
0.0457
+3.39%
RPHM Reneo Pharmaceuticals, Inc.
1.6500
-1.79%
SNSE Sensei Biotherapeutics, Inc.
1.0001
+0.85%
RSPI RespireRx Pharmaceuticals Inc.
0.0009
+2.35%
GBIO Generation Bio Co.
3.0100
+0.67%
SPRO Spero Therapeutics, Inc.
1.4300
+0.70%
IPHA Innate Pharma S.A.
2.4000
-2.04%
AFMD Affimed N.V.
4.8800
0.00%