ME Therapeutics Holdings Inc. (CSE:METX)
Canada · Delayed Price · Currency is CAD 4.000
-0.800 (-16.67%)
Aug 1, 2025, 4:00 PM EDT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -16.67% | 266 |
| Jul 31, 2025 | 3.80 | 4.80 | 3.70 | 4.80 | - | - | 1,950 |
| Jul 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Jul 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 278 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 200 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Jul 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 1,000 |
| Jul 23, 2025 | 3.80 | 4.90 | 3.80 | 4.80 | - | -2.04% | 2,500 |
| Jul 22, 2025 | 3.80 | 4.90 | 3.70 | 4.90 | - | -2.00% | 2,125 |
| Jul 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Jul 18, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | - | - | 1,300 |
| Jul 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Jul 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 200 |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 152 |
| Jul 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -37.34% | 245 |
| Jul 11, 2025 | 7.97 | 7.98 | 7.97 | 7.98 | - | -0.13% | 525 |
| Jul 10, 2025 | 6.50 | 7.99 | 6.50 | 7.99 | - | -0.12% | 300 |
| Jul 9, 2025 | 7.00 | 8.00 | 5.50 | 8.00 | - | -5.88% | 1,801 |
| Jul 8, 2025 | 6.50 | 8.50 | 6.50 | 8.50 | - | -10.53% | 1,088 |
| Jul 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Jul 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Jul 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Jul 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Jun 30, 2025 | 9.00 | 9.50 | 8.00 | 9.50 | - | - | 900 |
| Jun 27, 2025 | 9.00 | 9.50 | 9.00 | 9.50 | - | 18.75% | 340 |
| Jun 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -11.11% | 100 |
| Jun 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | - |
| Jun 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | -10.00% | 100 |
| Jun 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jun 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jun 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jun 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jun 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jun 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -2.53% | 100 |
| Jun 12, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 9, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 6, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 5, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 4, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| May 30, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| May 29, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| May 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | 0.59% | 201 |
| May 27, 2025 | 10.00 | 10.26 | 10.00 | 10.20 | - | 2.00% | 1,284 |
| May 26, 2025 | 9.97 | 10.00 | 9.97 | 10.00 | - | - | 607 |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -2.53% | 800 |