ME Therapeutics Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.950 | 3.990 | 3.950 | 3.990 | 3.990 | 900 |
| 2024-05-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 900 |
| 2024-05-27 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 450 |
| 2024-05-24 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-05-23 | 4.950 | 4.950 | 3.990 | 3.990 | 3.990 | 761 |
| 2024-05-22 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 300 |
| 2024-05-21 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2024-05-17 | 4.100 | 4.110 | 4.100 | 4.110 | 4.110 | 400 |
| 2024-05-16 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-05-15 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 400 |
| 2024-05-14 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 300 |
| 2024-05-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 200 |
| 2024-05-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-05-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 260 |
| 2024-05-08 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 550 |
| 2024-05-07 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-05-06 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 303 |
| 2024-05-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-04-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-04-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 310 |
| 2024-04-26 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 609 |
| 2024-04-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 700 |
| 2024-04-24 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 415 |
| 2024-04-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 528 |
| 2024-04-22 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 111 |
| 2024-04-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-04-18 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 800 |
| 2024-04-17 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 475 |
| 2024-04-16 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 530 |
| 2024-04-15 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2,150 |
| 2024-04-12 | 3.590 | 3.610 | 3.590 | 3.610 | 3.610 | 1,100 |
| 2024-04-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-04-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,200 |
| 2024-04-09 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-04-08 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-04-05 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1,000 |
| 2024-04-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 400 |
| 2024-04-03 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 1,400 |
| 2024-04-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 300 |
| 2024-04-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 400 |
| 2024-03-28 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 500 |
| 2024-03-27 | 3.430 | 3.510 | 3.430 | 3.510 | 3.510 | 1,000 |
| 2024-03-26 | 3.410 | 4.240 | 3.410 | 3.420 | 3.420 | 1,861 |
| 2024-03-25 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 700 |
| 2024-03-22 | 3.500 | 3.500 | 3.330 | 3.330 | 3.330 | 1,073 |
| 2024-03-21 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 2,900 |
| 2024-03-20 | 3.380 | 3.380 | 3.020 | 3.020 | 3.020 | 3,300 |
| 2024-03-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 800 |
| 2024-03-18 | 3.360 | 3.500 | 3.360 | 3.360 | 3.360 | 1,300 |
| 2024-03-15 | 3.500 | 3.500 | 3.300 | 3.320 | 3.320 | 819 |
| 2024-03-14 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1,000 |
| 2024-03-13 | 2.750 | 2.760 | 2.750 | 2.760 | 2.760 | 1,550 |
| 2024-03-12 | 2.730 | 2.750 | 2.730 | 2.750 | 2.750 | 1,700 |
| 2024-03-11 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 3,778 |
| 2024-03-08 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-03-07 | 3.150 | 3.500 | 3.020 | 3.020 | 3.020 | 2,854 |
| 2024-03-06 | 3.050 | 3.110 | 3.050 | 3.110 | 3.110 | 2,400 |
| 2024-03-05 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 700 |
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.