ME Therapeutics Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-14 | 3.000 | 3.400 | 3.000 | 3.000 | 3.000 | 500 |
| 2024-08-13 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 200 |
| 2024-08-12 | 3.850 | 3.850 | 3.020 | 3.500 | 3.500 | 700 |
| 2024-08-09 | 3.500 | 3.850 | 3.010 | 3.850 | 3.850 | 600 |
| 2024-08-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-07-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 396 |
| 2024-07-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 340 |
| 2024-07-29 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-07-26 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-07-25 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-07-24 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-07-23 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-07-22 | 3.710 | 3.710 | 3.400 | 3.710 | 3.710 | 600 |
| 2024-07-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-07-18 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 575 |
| 2024-07-17 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 600 |
| 2024-07-16 | 3.750 | 4.000 | 3.750 | 4.000 | 4.000 | 1,750 |
| 2024-07-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 700 |
| 2024-07-12 | 4.250 | 4.250 | 4.000 | 4.000 | 4.000 | 2,399 |
| 2024-07-11 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-07-10 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-07-09 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-07-08 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 100 |
| 2024-07-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-07-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-07-03 | 4.910 | 4.910 | 4.900 | 4.900 | 4.900 | 1,000 |
| 2024-07-02 | 4.910 | 4.910 | 4.000 | 4.000 | 4.000 | 323 |
| 2024-06-28 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-06-27 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-06-26 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 245 |
| 2024-06-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 100 |
| 2024-06-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2024-06-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-13 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 550 |
| 2024-06-12 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-06-11 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-06-10 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-06-07 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-06-06 | 4.000 | 4.920 | 4.000 | 4.030 | 4.030 | 650 |
| 2024-06-05 | 4.940 | 4.950 | 4.940 | 4.940 | 4.940 | 441 |
| 2024-06-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2024-06-03 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 950 |
| 2024-05-31 | 4.550 | 4.950 | 4.550 | 4.950 | 4.950 | 750 |
| 2024-05-30 | 3.990 | 3.990 | 3.850 | 3.850 | 3.850 | 1,425 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.