UK markets open in 4 hours 30 minutes
NIKKEI 225
27,543.39 -142.08 (-0.51%) HANG SENG
21,337.64 +38.94 (+0.18%) CRUDE OIL
77.23 +0.09 (+0.12%) GOLD FUTURES
1,889.40 +4.60 (+0.24%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,307.26 +243.68 (+1.28%)
23andMe Holding Co. (ME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 2.6000 | 2.6300 | 2.4200 | 2.5300 | 2.5300 | 2,686,900 |
| 06 Feb 2023 | 2.6400 | 2.6600 | 2.5200 | 2.6000 | 2.6000 | 2,249,800 |
| 03 Feb 2023 | 2.7400 | 2.8000 | 2.6400 | 2.6900 | 2.6900 | 2,341,600 |
| 02 Feb 2023 | 2.6300 | 2.7900 | 2.6300 | 2.7500 | 2.7500 | 3,315,400 |
| 01 Feb 2023 | 2.4900 | 2.5900 | 2.3950 | 2.5600 | 2.5600 | 1,857,000 |
| 31 Jan 2023 | 2.4400 | 2.5100 | 2.4050 | 2.5000 | 2.5000 | 1,532,100 |
| 30 Jan 2023 | 2.4800 | 2.5100 | 2.3800 | 2.4300 | 2.4300 | 1,410,800 |
| 27 Jan 2023 | 2.4000 | 2.5200 | 2.3800 | 2.5100 | 2.5100 | 1,583,000 |
| 26 Jan 2023 | 2.4000 | 2.4600 | 2.3450 | 2.4200 | 2.4200 | 1,140,300 |
| 25 Jan 2023 | 2.4200 | 2.4200 | 2.2800 | 2.3600 | 2.3600 | 2,466,100 |
| 24 Jan 2023 | 2.4700 | 2.5300 | 2.4050 | 2.4300 | 2.4300 | 1,155,700 |
| 23 Jan 2023 | 2.4500 | 2.5100 | 2.4050 | 2.4900 | 2.4900 | 1,791,100 |
| 20 Jan 2023 | 2.4200 | 2.4600 | 2.3300 | 2.4500 | 2.4500 | 1,493,300 |
| 19 Jan 2023 | 2.3050 | 2.4600 | 2.2910 | 2.3500 | 2.3500 | 2,135,200 |
| 18 Jan 2023 | 2.5500 | 2.5900 | 2.3530 | 2.3600 | 2.3600 | 2,009,500 |
| 17 Jan 2023 | 2.4250 | 2.5380 | 2.3600 | 2.5200 | 2.5200 | 2,093,200 |
| 13 Jan 2023 | 2.3200 | 2.4300 | 2.2800 | 2.4200 | 2.4200 | 1,776,300 |
| 12 Jan 2023 | 2.3400 | 2.4050 | 2.2100 | 2.3900 | 2.3900 | 2,352,200 |
| 11 Jan 2023 | 2.2100 | 2.3300 | 2.1700 | 2.3200 | 2.3200 | 2,826,200 |
| 10 Jan 2023 | 2.0900 | 2.2200 | 2.0700 | 2.1900 | 2.1900 | 2,532,200 |
| 09 Jan 2023 | 2.0900 | 2.2080 | 2.0900 | 2.1000 | 2.1000 | 2,350,400 |
| 06 Jan 2023 | 2.0900 | 2.0900 | 2.0200 | 2.0500 | 2.0500 | 1,640,900 |
| 05 Jan 2023 | 2.1500 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 1,768,200 |
| 04 Jan 2023 | 2.1300 | 2.1900 | 2.0900 | 2.1000 | 2.1000 | 5,381,600 |
| 03 Jan 2023 | 2.2500 | 2.3000 | 2.0500 | 2.1000 | 2.1000 | 2,933,100 |
| 30 Dec 2022 | 2.1300 | 2.1600 | 2.0500 | 2.1600 | 2.1600 | 2,793,700 |
| 29 Dec 2022 | 2.1000 | 2.2050 | 2.0850 | 2.1600 | 2.1600 | 2,129,900 |
| 28 Dec 2022 | 2.0800 | 2.1500 | 2.0500 | 2.0700 | 2.0700 | 2,284,800 |
| 27 Dec 2022 | 2.2100 | 2.2200 | 2.0400 | 2.0600 | 2.0600 | 3,142,000 |
| 23 Dec 2022 | 2.2800 | 2.3200 | 2.1900 | 2.2100 | 2.2100 | 2,188,100 |
| 22 Dec 2022 | 2.3400 | 2.3400 | 2.2020 | 2.2900 | 2.2900 | 2,148,400 |
| 21 Dec 2022 | 2.4700 | 2.4700 | 2.3000 | 2.3400 | 2.3400 | 3,059,800 |
| 20 Dec 2022 | 2.3800 | 2.4700 | 2.3600 | 2.3800 | 2.3800 | 2,711,500 |
| 19 Dec 2022 | 2.5800 | 2.5950 | 2.3450 | 2.4100 | 2.4100 | 3,793,600 |
| 16 Dec 2022 | 2.6500 | 2.6800 | 2.5400 | 2.6000 | 2.6000 | 7,649,200 |
| 15 Dec 2022 | 2.8400 | 2.8550 | 2.6800 | 2.6900 | 2.6900 | 3,983,000 |
| 14 Dec 2022 | 2.9900 | 3.0000 | 2.8400 | 2.8900 | 2.8900 | 3,289,900 |
| 13 Dec 2022 | 3.1000 | 3.1300 | 2.9550 | 2.9900 | 2.9900 | 4,440,000 |
| 12 Dec 2022 | 3.0900 | 3.0900 | 2.9600 | 3.0000 | 3.0000 | 2,942,000 |
| 09 Dec 2022 | 3.0300 | 3.1400 | 3.0250 | 3.0800 | 3.0800 | 1,858,700 |
| 08 Dec 2022 | 3.0200 | 3.1400 | 2.9700 | 3.0800 | 3.0800 | 2,038,400 |
| 07 Dec 2022 | 3.0000 | 3.1000 | 2.9700 | 3.0100 | 3.0100 | 1,850,200 |
| 06 Dec 2022 | 3.2200 | 3.2300 | 2.9700 | 3.0200 | 3.0200 | 2,310,200 |
| 05 Dec 2022 | 3.3900 | 3.4300 | 3.1500 | 3.1900 | 3.1900 | 3,166,800 |
| 02 Dec 2022 | 3.0900 | 3.4800 | 3.0700 | 3.4700 | 3.4700 | 2,892,500 |
| 01 Dec 2022 | 3.0000 | 3.2850 | 3.0000 | 3.2400 | 3.2400 | 3,185,800 |
| 30 Nov 2022 | 2.8100 | 3.0600 | 2.8100 | 3.0500 | 3.0500 | 2,684,600 |
| 29 Nov 2022 | 2.8300 | 2.9150 | 2.7800 | 2.8100 | 2.8100 | 3,625,600 |
| 28 Nov 2022 | 2.8500 | 2.9100 | 2.7250 | 2.7600 | 2.7600 | 2,217,700 |
| 25 Nov 2022 | 2.8900 | 2.9300 | 2.8300 | 2.8700 | 2.8700 | 1,113,000 |
| 23 Nov 2022 | 2.8200 | 2.9300 | 2.8150 | 2.9200 | 2.9200 | 1,639,200 |
| 22 Nov 2022 | 2.8800 | 2.9200 | 2.7000 | 2.8200 | 2.8200 | 3,439,200 |
| 21 Nov 2022 | 2.8600 | 2.9800 | 2.8110 | 2.9000 | 2.9000 | 3,207,100 |
| 18 Nov 2022 | 3.2700 | 3.2700 | 2.9400 | 2.9900 | 2.9900 | 1,918,600 |
| 17 Nov 2022 | 3.1500 | 3.1750 | 3.0000 | 3.1500 | 3.1500 | 2,413,200 |
| 16 Nov 2022 | 3.3400 | 3.3900 | 3.1900 | 3.2500 | 3.2500 | 2,080,200 |
| 15 Nov 2022 | 3.4300 | 3.4750 | 3.3000 | 3.4100 | 3.4100 | 2,566,600 |
| 14 Nov 2022 | 3.2400 | 3.4000 | 3.2400 | 3.3500 | 3.3500 | 2,140,200 |
| 11 Nov 2022 | 3.1100 | 3.5000 | 3.1100 | 3.3800 | 3.3800 | 4,043,500 |
| 10 Nov 2022 | 2.9300 | 3.2000 | 2.8650 | 3.1900 | 3.1900 | 4,900,700 |
| 09 Nov 2022 | 2.9400 | 2.9950 | 2.7100 | 2.7100 | 2.7100 | 3,012,700 |
| 08 Nov 2022 | 3.0200 | 3.1200 | 2.8600 | 2.9400 | 2.9400 | 3,536,700 |
| 07 Nov 2022 | 3.0500 | 3.0500 | 2.8500 | 2.9300 | 2.9300 | 2,785,900 |
| 04 Nov 2022 | 3.0800 | 3.0800 | 2.8950 | 2.9600 | 2.9600 | 2,298,000 |
| 03 Nov 2022 | 3.0500 | 3.1000 | 2.9350 | 2.9900 | 2.9900 | 2,173,600 |
| 02 Nov 2022 | 3.0900 | 3.3300 | 3.0700 | 3.0700 | 3.0700 | 2,677,900 |
| 01 Nov 2022 | 3.2000 | 3.2900 | 3.1300 | 3.1600 | 3.1600 | 1,764,600 |
| 31 Oct 2022 | 3.1300 | 3.2400 | 3.1000 | 3.1400 | 3.1400 | 2,422,700 |
| 28 Oct 2022 | 3.0000 | 3.1900 | 2.9070 | 3.1600 | 3.1600 | 2,199,300 |
| 27 Oct 2022 | 2.9400 | 3.0450 | 2.9000 | 2.9600 | 2.9600 | 2,636,200 |
| 26 Oct 2022 | 3.0400 | 3.1850 | 2.9900 | 3.0300 | 3.0300 | 2,636,000 |
| 25 Oct 2022 | 2.8800 | 3.1400 | 2.8800 | 3.0100 | 3.0100 | 3,352,500 |
| 24 Oct 2022 | 2.8800 | 2.8800 | 2.7100 | 2.8200 | 2.8200 | 2,403,900 |
| 21 Oct 2022 | 2.9100 | 2.9200 | 2.7800 | 2.8700 | 2.8700 | 2,373,600 |
| 20 Oct 2022 | 2.9000 | 3.1100 | 2.8800 | 2.9000 | 2.9000 | 2,011,400 |
| 19 Oct 2022 | 2.9400 | 2.9900 | 2.8700 | 2.9400 | 2.9400 | 1,809,700 |
| 18 Oct 2022 | 3.1300 | 3.1900 | 2.9700 | 2.9900 | 2.9900 | 1,644,900 |
| 17 Oct 2022 | 2.9900 | 3.1300 | 2.9550 | 3.0900 | 3.0900 | 2,272,400 |
| 14 Oct 2022 | 3.1600 | 3.2000 | 2.9100 | 2.9200 | 2.9200 | 2,094,900 |
| 13 Oct 2022 | 2.9900 | 3.2150 | 2.8900 | 3.1200 | 3.1200 | 3,863,600 |
| 12 Oct 2022 | 2.9800 | 3.1200 | 2.8500 | 3.1100 | 3.1100 | 2,528,400 |
| 11 Oct 2022 | 2.9100 | 3.0000 | 2.7400 | 2.9400 | 2.9400 | 3,200,600 |
| 10 Oct 2022 | 3.0100 | 3.0250 | 2.8500 | 2.9400 | 2.9400 | 1,710,200 |
| 07 Oct 2022 | 3.1300 | 3.1500 | 2.9700 | 3.0100 | 3.0100 | 2,249,000 |
| 06 Oct 2022 | 3.2000 | 3.2950 | 3.1300 | 3.2400 | 3.2400 | 2,371,100 |
| 05 Oct 2022 | 3.0700 | 3.2600 | 3.0000 | 3.2400 | 3.2400 | 3,189,900 |
| 04 Oct 2022 | 3.0300 | 3.1600 | 3.0200 | 3.1100 | 3.1100 | 3,421,400 |
| 03 Oct 2022 | 2.9500 | 2.9500 | 2.8400 | 2.9100 | 2.9100 | 1,961,400 |
| 30 Sept 2022 | 2.9900 | 3.0600 | 2.8500 | 2.8600 | 2.8600 | 2,731,100 |
| 29 Sept 2022 | 3.0900 | 3.1450 | 2.9300 | 2.9900 | 2.9900 | 2,580,500 |
| 28 Sept 2022 | 2.9800 | 3.3200 | 2.9750 | 3.2200 | 3.2200 | 4,103,800 |
| 27 Sept 2022 | 3.0600 | 3.1100 | 2.9350 | 2.9800 | 2.9800 | 3,317,100 |
| 26 Sept 2022 | 2.7000 | 3.0100 | 2.7000 | 3.0000 | 3.0000 | 5,827,500 |
| 23 Sept 2022 | 2.7400 | 2.8300 | 2.6300 | 2.7700 | 2.7700 | 4,716,100 |
| 22 Sept 2022 | 2.9700 | 2.9800 | 2.6700 | 2.7900 | 2.7900 | 5,346,800 |
| 21 Sept 2022 | 3.0400 | 3.1300 | 2.9000 | 2.9200 | 2.9200 | 3,214,700 |
| 20 Sept 2022 | 3.0500 | 3.1100 | 2.9900 | 3.0100 | 3.0100 | 2,694,600 |
| 19 Sept 2022 | 3.0500 | 3.1700 | 3.0200 | 3.1200 | 3.1200 | 4,138,000 |
| 16 Sept 2022 | 3.1800 | 3.2100 | 3.0300 | 3.0500 | 3.0500 | 18,864,800 |
| 15 Sept 2022 | 3.3300 | 3.4700 | 3.2600 | 3.2700 | 3.2700 | 4,189,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
