ME Therapeutics Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.850 | 3.900 | 3.010 | 3.850 | 3.850 | 1,280 |
| 2024-11-18 | 3.500 | 3.900 | 3.000 | 3.850 | 3.850 | 1,100 |
| 2024-11-15 | 4.000 | 4.000 | 2.100 | 3.900 | 3.900 | 6,270 |
| 2024-11-14 | 4.600 | 4.750 | 4.600 | 4.750 | 4.750 | 250 |
| 2024-11-13 | 4.250 | 4.500 | 4.250 | 4.500 | 4.500 | 400 |
| 2024-11-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-11-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-11-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-11-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,500 |
| 2024-11-06 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 680 |
| 2024-11-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-11-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-11-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-10-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2024-10-30 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 380 |
| 2024-10-29 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 100 |
| 2024-10-28 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 100 |
| 2024-10-25 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 521 |
| 2024-10-24 | 5.490 | 5.490 | 4.900 | 5.100 | 5.100 | 676 |
| 2024-10-23 | 7.000 | 7.000 | 5.500 | 5.500 | 5.500 | 1,682 |
| 2024-10-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 600 |
| 2024-10-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 250 |
| 2024-10-18 | 7.000 | 7.500 | 5.400 | 5.400 | 5.400 | 4,380 |
| 2024-10-17 | 5.800 | 6.950 | 5.500 | 6.650 | 6.650 | 7,459 |
| 2024-10-16 | 4.900 | 5.950 | 4.900 | 5.950 | 5.950 | 2,214 |
| 2024-10-15 | 4.500 | 5.000 | 4.180 | 4.900 | 4.900 | 2,213 |
| 2024-10-11 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 350 |
| 2024-10-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-09 | 4.150 | 4.250 | 3.000 | 3.000 | 3.000 | 456 |
| 2024-10-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-07 | 3.250 | 3.500 | 3.250 | 3.500 | 3.500 | 800 |
| 2024-10-04 | 3.000 | 3.800 | 3.000 | 3.800 | 3.800 | 409 |
| 2024-10-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-01 | 4.300 | 4.300 | 3.500 | 3.500 | 3.500 | 609 |
| 2024-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-27 | 3.810 | 4.000 | 3.810 | 4.000 | 4.000 | 200 |
| 2024-09-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-25 | 4.300 | 5.450 | 3.800 | 3.800 | 3.800 | 2,598 |
| 2024-09-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-18 | 4.500 | 4.500 | 3.650 | 4.000 | 4.000 | 308 |
| 2024-09-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-09-16 | 4.900 | 5.500 | 3.750 | 3.750 | 3.750 | 1,054 |
| 2024-09-13 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-09-12 | 2.880 | 2.880 | 2.830 | 2.830 | 2.830 | 500 |
| 2024-09-11 | 2.490 | 2.500 | 2.490 | 2.500 | 2.500 | 3,029 |
| 2024-09-10 | 3.500 | 3.500 | 1.500 | 2.490 | 2.490 | 8,589 |
| 2024-09-09 | 1.900 | 3.800 | 1.900 | 3.800 | 3.800 | 2,400 |
| 2024-09-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,900 |
| 2024-09-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2024-09-04 | 1.000 | 1.000 | 0.750 | 1.000 | 1.000 | 7,300 |
| 2024-09-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2024-08-30 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-08-29 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-08-28 | 2.900 | 2.900 | 2.750 | 2.750 | 2.750 | 200 |
| 2024-08-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
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.