ME Therapeutics Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2024-03-01 | 4.400 | 4.400 | 2.970 | 2.970 | 2.970 | 2,804 |
| 2024-02-29 | 5.010 | 5.010 | 3.250 | 4.400 | 4.400 | 2,200 |
| 2024-02-28 | 5.750 | 6.000 | 4.720 | 4.720 | 4.720 | 3,875 |
| 2024-02-27 | 2.730 | 7.000 | 2.730 | 6.350 | 6.350 | 8,951 |
| 2024-02-26 | 2.200 | 2.550 | 2.200 | 2.550 | 2.550 | 2,500 |
| 2024-02-23 | 2.010 | 2.150 | 1.960 | 2.150 | 2.150 | 5,950 |
| 2024-02-22 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 1,500 |
| 2024-02-21 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 3,068 |
| 2024-02-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 3,100 |
| 2024-02-16 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 2,195 |
| 2024-02-15 | 1.610 | 2.000 | 1.610 | 1.610 | 1.610 | 3,200 |
| 2024-02-14 | 1.350 | 1.550 | 1.350 | 1.530 | 1.530 | 3,100 |
| 2024-02-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-02-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-02-09 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 1,900 |
| 2024-02-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,700 |
| 2024-02-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,600 |
| 2024-02-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 9,700 |
| 2024-02-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-02-02 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 13,800 |
| 2024-02-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 6,500 |
| 2024-01-31 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 6,200 |
| 2024-01-30 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 13,500 |
| 2024-01-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-01-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 200 |
| 2024-01-25 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 900 |
| 2024-01-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-01-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-01-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 215 |
| 2024-01-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 600 |
| 2024-01-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-01-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-01-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-01-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-01-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 902 |
| 2024-01-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2024-01-10 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 4,200 |
| 2024-01-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,100 |
| 2024-01-08 | 1.010 | 1.120 | 0.960 | 1.120 | 1.120 | 9,068 |
| 2024-01-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,000 |
| 2024-01-04 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 4,200 |
| 2024-01-03 | 1.100 | 1.100 | 0.960 | 0.960 | 0.960 | 2,000 |
| 2024-01-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 102 |
| 2023-12-29 | 1.050 | 1.250 | 1.050 | 1.200 | 1.200 | 2,850 |
| 2023-12-28 | 1.000 | 1.050 | 0.980 | 1.050 | 1.050 | 3,816 |
| 2023-12-27 | 0.950 | 1.000 | 0.890 | 1.000 | 1.000 | 9,250 |
| 2023-12-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,500 |
| 2023-12-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,000 |
| 2023-12-20 | 1.100 | 1.100 | 0.850 | 0.900 | 0.900 | 41,663 |
| 2023-12-19 | 1.150 | 1.150 | 1.000 | 1.000 | 1.000 | 1,964 |
| 2023-12-18 | 0.850 | 0.900 | 0.850 | 0.880 | 0.880 | 3,500 |
| 2023-12-15 | 0.850 | 0.850 | 0.830 | 0.840 | 0.840 | 8,000 |
| 2023-12-14 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 3,500 |
| 2023-12-13 | 0.810 | 0.820 | 0.810 | 0.820 | 0.820 | 3,500 |
| 2023-12-12 | 0.820 | 0.830 | 0.800 | 0.800 | 0.800 | 18,500 |
| 2023-12-11 | 0.830 | 0.900 | 0.820 | 0.820 | 0.820 | 13,677 |
| 2023-12-08 | 0.750 | 1.000 | 0.720 | 0.810 | 0.810 | 13,506 |
| 2023-12-07 | 0.700 | 0.710 | 0.670 | 0.700 | 0.700 | 15,500 |
| 2023-12-06 | 0.780 | 0.780 | 0.620 | 0.620 | 0.620 | 13,599 |
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.