UK markets open in 4 hours 50 minutes

23andMe Holding Co. (ME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7800-0.0500 (-1.77%)
At close: 04:00PM EDT
2.8000 +0.02 (+0.72%)
After hours: 07:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20222.86002.97002.74002.78002.78002,242,400
13 May 20222.60002.91002.57002.83002.83003,516,600
12 May 20222.21002.58002.20002.52002.52004,345,900
11 May 20222.42002.42002.15002.26002.26004,769,400
10 May 20222.60002.84002.30002.43002.43003,673,200
09 May 20222.64002.69502.50002.51002.51003,040,100
06 May 20222.87002.87002.60002.78002.78003,542,900
05 May 20223.04003.04002.83002.84002.84001,927,100
04 May 20223.03003.08002.83003.07003.07002,867,700
03 May 20223.05003.10002.95002.99002.99002,055,200
02 May 20222.99003.11002.94503.07003.07002,713,800
29 Apr 20223.05003.21002.97002.99002.99001,839,700
28 Apr 20223.04003.13002.86003.10003.10002,696,200
27 Apr 20223.08003.13502.93503.02003.02002,516,100
26 Apr 20223.19003.21003.03503.05003.05002,463,400
25 Apr 20223.03003.26503.00003.23003.23003,174,600
22 Apr 20223.21003.25003.00003.06003.06003,353,800
21 Apr 20223.44003.54003.19003.21003.21003,042,700
20 Apr 20223.45003.47003.31003.39003.39001,721,300
19 Apr 20223.32003.45003.26003.45003.45001,608,100
18 Apr 20223.49003.54003.27003.32003.32002,376,700
14 Apr 20223.58003.61003.46503.56003.56001,845,300
13 Apr 20223.38003.68003.30003.59003.59002,152,300
12 Apr 20223.35003.52503.33903.39003.39003,299,700
11 Apr 20223.39003.42503.23003.33003.33001,705,300
08 Apr 20223.43003.50003.28503.36003.36002,015,600
07 Apr 20223.57003.61003.36003.43003.43002,276,300
06 Apr 20223.72003.74003.48003.58003.58002,950,000
05 Apr 20224.00004.00003.74003.78003.78003,161,400
04 Apr 20224.01004.11003.87003.98003.98002,539,700
01 Apr 20223.85004.14003.85003.96003.96002,016,100
31 Mar 20223.91003.96003.83003.83003.83001,434,700
30 Mar 20223.93004.10003.86003.90003.90001,511,900
29 Mar 20223.77004.06503.77003.95003.95003,167,200
28 Mar 20223.65003.76003.59003.75003.75001,578,500
25 Mar 20223.79003.81003.59503.69003.69001,480,900
24 Mar 20223.78003.79003.56503.76003.76002,096,300
23 Mar 20223.76003.90003.65003.74003.74002,284,300
22 Mar 20223.60003.93003.58003.83003.83006,863,400
21 Mar 20223.73003.79003.56503.58003.58006,041,400
18 Mar 20223.84004.07003.70003.72003.720014,331,400
17 Mar 20223.50003.90003.41003.83003.83008,380,500
16 Mar 20223.50003.61003.42003.50003.50009,003,000
15 Mar 20223.30003.49003.24503.45003.45004,506,500
14 Mar 20223.69003.76503.27003.28003.28006,568,400
11 Mar 20224.18004.25503.58003.66003.66006,508,900
10 Mar 20224.39004.47004.08004.17004.17004,030,900
09 Mar 20224.30004.63504.26504.43004.43003,610,700
08 Mar 20224.00004.37003.94004.22004.22004,046,600
07 Mar 20223.75004.17503.74004.06004.06007,121,800
04 Mar 20224.01004.06003.61003.75003.75005,077,700
03 Mar 20224.34004.36003.99504.06004.06002,595,300
02 Mar 20224.41004.41004.13004.30004.30001,459,900
01 Mar 20224.44004.54004.27004.38004.38002,241,900
28 Feb 20224.17004.63504.17004.47004.47004,088,400
25 Feb 20224.34004.41504.13004.23004.23004,031,100
24 Feb 20223.93004.32003.85004.31004.31005,015,700
23 Feb 20224.35004.48004.19004.21004.21002,480,200
22 Feb 20224.22004.49504.20004.30004.30002,559,400
18 Feb 20224.71004.71004.41004.44004.44002,085,700
17 Feb 20224.79004.96004.64504.71004.71001,665,200
16 Feb 20224.61004.91004.52004.87004.87002,205,700
15 Feb 20224.51004.75004.48004.71004.71002,244,700
14 Feb 20224.47004.87004.42004.49004.49002,290,500
11 Feb 20224.67004.91704.48004.52004.52004,786,200
10 Feb 20224.90005.48004.85004.97004.97004,767,500
09 Feb 20224.95005.17004.95005.00005.00002,741,400
08 Feb 20224.94504.95004.68004.88004.88001,788,600
07 Feb 20224.74005.08504.70004.93004.93002,595,300
04 Feb 20224.54004.83004.47004.75004.75002,098,800
03 Feb 20224.55004.67004.46004.53004.53002,270,900
02 Feb 20225.00005.00004.51504.69004.69003,058,200
01 Feb 20224.79004.94504.63004.91004.91002,398,800
31 Jan 20224.20004.67004.18504.67004.67003,116,400
28 Jan 20224.15004.21003.96004.21004.21002,885,600
27 Jan 20224.54004.55004.16504.21004.21001,995,100
26 Jan 20224.53004.90004.38004.41004.41003,082,200
25 Jan 20224.47004.65004.22004.40004.40002,354,700
24 Jan 20224.26004.62803.99004.58004.58004,314,300
21 Jan 20224.63504.67004.40004.50004.50002,903,600
20 Jan 20224.87205.13004.63004.65004.65002,490,100
19 Jan 20224.98005.05504.73004.81004.81003,025,900
18 Jan 20225.15005.32004.81004.84004.84004,380,400
14 Jan 20225.28005.37004.92005.18005.18005,488,100
13 Jan 20225.85005.88005.31005.41005.41003,733,400
12 Jan 20226.13006.18005.76005.78005.78002,582,400
11 Jan 20226.00006.29005.88006.09006.09003,092,200
10 Jan 20226.17006.18005.70006.06006.06002,791,600
07 Jan 20226.25506.29106.03006.16006.16002,714,900
06 Jan 20226.27006.33005.89506.21006.21003,284,400
05 Jan 20226.69006.80506.09006.16006.16003,382,300
04 Jan 20227.10007.19006.58006.79006.79002,500,600
03 Jan 20226.77007.17006.56407.12007.12002,884,200
31 Dec 20216.81007.00006.60006.66006.66002,706,600
30 Dec 20216.52007.09006.52006.90006.90003,416,100
29 Dec 20216.85006.85006.49006.55006.55002,952,900
28 Dec 20216.84007.10006.74006.79006.79003,028,200
27 Dec 20217.48007.49506.71006.78006.78004,036,700
23 Dec 20216.90007.54006.72007.43007.43002,437,300
22 Dec 20216.80007.00006.58006.96006.96003,883,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...