ME Therapeutics Holdings Inc. (CSE: METX)
Canada
· Delayed Price · Currency is CAD 4.300
+0.100 (2.38%)
Dec 20, 2024, 4:00 PM EST
ME Therapeutics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2.38% | 500 |
| Dec 19, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | 19.32% | 265 |
| Dec 18, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | - |
| Dec 17, 2024 | 3.80 | 3.80 | 3.52 | 3.52 | - | -15.18% | 1,227 |
| Dec 16, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | - | - | - |
| Dec 13, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | - | - | - |
| Dec 12, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | - | -1.19% | 200 |
| Dec 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2.44% | 154 |
| Dec 10, 2024 | 4.50 | 4.50 | 4.10 | 4.10 | - | -1.68% | 301 |
| Dec 9, 2024 | 4.25 | 4.25 | 3.75 | 4.17 | - | 4.25% | 895 |
| Dec 6, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Dec 5, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Dec 4, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | 13.64% | 107 |
| Dec 3, 2024 | 4.00 | 4.00 | 3.52 | 3.52 | - | -12.00% | 245 |
| Dec 2, 2024 | 4.00 | 4.00 | 3.90 | 4.00 | - | 5.26% | 3,009 |
| Nov 29, 2024 | 3.50 | 4.00 | 3.20 | 3.80 | - | 2.70% | 1,510 |
| Nov 28, 2024 | 3.00 | 4.00 | 3.00 | 3.70 | - | 23.33% | 6,700 |
| Nov 27, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 2,758 |
| Nov 26, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | -14.29% | 2,210 |
| Nov 25, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Nov 22, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | - | -6.67% | 400 |
| Nov 21, 2024 | 3.50 | 3.75 | 3.50 | 3.75 | - | -3.85% | 426 |
| Nov 20, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1.30% | 1,306 |
| Nov 19, 2024 | 3.85 | 3.90 | 3.01 | 3.85 | - | - | 1,280 |
| Nov 18, 2024 | 3.50 | 3.90 | 3.00 | 3.85 | - | -1.28% | 1,100 |
| Nov 15, 2024 | 4.00 | 4.00 | 2.10 | 3.90 | - | -17.89% | 6,270 |
| Nov 14, 2024 | 4.60 | 4.75 | 4.60 | 4.75 | - | 5.56% | 250 |
| Nov 13, 2024 | 4.25 | 4.50 | 4.25 | 4.50 | - | -18.18% | 400 |
| Nov 12, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Nov 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Nov 8, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Nov 7, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | 1,500 |
| Nov 6, 2024 | 5.00 | 5.50 | 5.00 | 5.50 | - | - | 680 |
| Nov 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Nov 4, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Nov 1, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Oct 31, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | - | 0.36% | 100 |
| Oct 30, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | - | - | 380 |
| Oct 29, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | - | - | 100 |
| Oct 28, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | - | 0.55% | 100 |
| Oct 25, 2024 | 5.45 | 5.50 | 5.45 | 5.45 | - | 6.86% | 521 |
| Oct 24, 2024 | 5.49 | 5.49 | 4.90 | 5.10 | - | -7.27% | 676 |
| Oct 23, 2024 | 7.00 | 7.00 | 5.50 | 5.50 | - | -21.43% | 1,682 |
| Oct 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | - | 20.69% | 600 |
| Oct 21, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | - | 7.41% | 250 |
| Oct 18, 2024 | 7.00 | 7.50 | 5.40 | 5.40 | - | -18.80% | 4,380 |
| Oct 17, 2024 | 5.80 | 6.95 | 5.50 | 6.65 | - | 11.76% | 7,459 |
| Oct 16, 2024 | 4.90 | 5.95 | 4.90 | 5.95 | - | 21.43% | 2,214 |
| Oct 15, 2024 | 4.50 | 5.00 | 4.18 | 4.90 | - | 18.07% | 2,213 |
| Oct 11, 2024 | 4.00 | 4.15 | 4.00 | 4.15 | - | 38.33% | 350 |
| Oct 10, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Oct 9, 2024 | 4.15 | 4.25 | 3.00 | 3.00 | - | -14.29% | 456 |
| Oct 8, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Oct 7, 2024 | 3.25 | 3.50 | 3.25 | 3.50 | - | -7.89% | 800 |
| Oct 4, 2024 | 3.00 | 3.80 | 3.00 | 3.80 | - | 8.57% | 409 |
| Oct 3, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Oct 2, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Oct 1, 2024 | 4.30 | 4.30 | 3.50 | 3.50 | - | -12.50% | 609 |
| Sep 30, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Sep 27, 2024 | 3.81 | 4.00 | 3.81 | 4.00 | - | 5.26% | 200 |
| Sep 26, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Sep 25, 2024 | 4.30 | 5.45 | 3.80 | 3.80 | - | -5.00% | 2,598 |
| Sep 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Sep 23, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Sep 20, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Sep 19, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Sep 18, 2024 | 4.50 | 4.50 | 3.65 | 4.00 | - | 6.67% | 308 |
| Sep 17, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | - |
| Sep 16, 2024 | 4.90 | 5.50 | 3.75 | 3.75 | - | 32.51% | 1,054 |
| Sep 13, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | - | - | - |
| Sep 12, 2024 | 2.88 | 2.88 | 2.83 | 2.83 | - | 13.20% | 500 |
| Sep 11, 2024 | 2.49 | 2.50 | 2.49 | 2.50 | - | 0.40% | 3,029 |
| Sep 10, 2024 | 3.50 | 3.50 | 1.50 | 2.49 | - | -34.47% | 8,589 |
| Sep 9, 2024 | 1.90 | 3.80 | 1.90 | 3.80 | - | 192.31% | 2,400 |
| Sep 6, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | - | 30.00% | 1,900 |
| Sep 5, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 100 |
| Sep 4, 2024 | 1.00 | 1.00 | 0.75 | 1.00 | - | -33.33% | 7,300 |
| Sep 3, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | -45.45% | 100 |
| Aug 30, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | - | - | - |
| Aug 29, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | - | - | - |
| Aug 28, 2024 | 2.90 | 2.90 | 2.75 | 2.75 | - | -8.33% | 200 |
| Aug 27, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 26, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 23, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 22, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 21, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 20, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 19, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 16, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 15, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 14, 2024 | 3.00 | 3.40 | 3.00 | 3.00 | - | - | 500 |
| Aug 13, 2024 | 3.02 | 3.02 | 3.00 | 3.00 | - | -14.29% | 200 |
| Aug 12, 2024 | 3.85 | 3.85 | 3.02 | 3.50 | - | -9.09% | 700 |
| Aug 9, 2024 | 3.50 | 3.85 | 3.01 | 3.85 | - | -3.75% | 600 |
| Aug 8, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 7, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 6, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 2, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Aug 1, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jul 31, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 396 |