Mail

ME - 23andMe Holding Co.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	2.0300	2.1000	1.8340	2.0800	2.0800	4,210,900
25 May 2023	2.1200	2.1500	2.0200	2.0400	2.0400	2,998,200
24 May 2023	2.1100	2.1500	2.0100	2.0900	2.0900	4,936,000
23 May 2023	2.0300	2.2000	2.0200	2.1600	2.1600	3,018,700
22 May 2023	1.9300	2.0700	1.9300	2.0600	2.0600	5,132,700
19 May 2023	2.0300	2.0400	1.9200	1.9400	1.9400	1,700,200
18 May 2023	1.9900	2.0800	1.9700	2.0300	2.0300	4,391,000
17 May 2023	1.9600	2.0000	1.9150	1.9800	1.9800	2,044,200
16 May 2023	2.0300	2.0500	1.9100	1.9300	1.9300	1,824,500
15 May 2023	2.0300	2.0700	2.0100	2.0200	2.0200	1,977,300
12 May 2023	2.1200	2.1200	2.0000	2.0200	2.0200	2,217,100
11 May 2023	2.1200	2.1200	2.0300	2.1000	2.1000	1,459,300
10 May 2023	2.1800	2.2100	2.0900	2.1100	2.1100	1,484,100
09 May 2023	2.0900	2.1900	2.0800	2.1600	2.1600	995,000
08 May 2023	2.0800	2.1700	2.0600	2.1600	2.1600	1,354,000
05 May 2023	2.0500	2.1100	2.0350	2.1100	2.1100	1,472,400
04 May 2023	1.9700	2.0250	1.9400	2.0200	2.0200	1,012,300
03 May 2023	1.9200	2.0550	1.9000	2.0000	2.0000	1,647,400
02 May 2023	2.0000	2.0000	1.9000	1.9100	1.9100	1,559,700
01 May 2023	1.9500	2.0200	1.9300	2.0200	2.0200	1,278,900
28 Apr 2023	1.8500	1.9900	1.8250	1.9700	1.9700	1,349,100
27 Apr 2023	1.9000	1.9050	1.7400	1.8800	1.8800	3,047,500
26 Apr 2023	1.9800	2.0000	1.8400	1.8700	1.8700	2,016,400
25 Apr 2023	2.0000	2.0300	1.9550	1.9700	1.9700	1,474,700
24 Apr 2023	2.1000	2.1100	1.9900	2.0000	2.0000	2,103,100
21 Apr 2023	2.0400	2.1000	2.0100	2.0900	2.0900	1,214,400
20 Apr 2023	2.0700	2.1000	2.0100	2.0300	2.0300	1,088,700
19 Apr 2023	2.0500	2.0800	2.0000	2.0800	2.0800	1,373,400
18 Apr 2023	2.1300	2.1300	2.0300	2.0600	2.0600	2,002,600
17 Apr 2023	2.2100	2.2600	2.0600	2.0900	2.0900	2,342,800
14 Apr 2023	2.2800	2.3000	2.1900	2.2000	2.2000	948,000
13 Apr 2023	2.2200	2.3200	2.2100	2.2900	2.2900	966,300
12 Apr 2023	2.2000	2.2800	2.1900	2.2100	2.2100	1,246,200
11 Apr 2023	2.2600	2.3200	2.1800	2.1900	2.1900	1,620,500
10 Apr 2023	2.2400	2.2600	2.2000	2.2500	2.2500	1,190,500
06 Apr 2023	2.2400	2.2700	2.2000	2.2500	2.2500	780,200
05 Apr 2023	2.2400	2.2400	2.1700	2.2400	2.2400	990,800
04 Apr 2023	2.2800	2.2900	2.2000	2.2300	2.2300	980,300
03 Apr 2023	2.2800	2.3000	2.2200	2.2600	2.2600	1,184,900
31 Mar 2023	2.2700	2.3000	2.2300	2.2800	2.2800	1,519,800
30 Mar 2023	2.2600	2.2900	2.2150	2.2500	2.2500	942,400
29 Mar 2023	2.2200	2.2700	2.1800	2.2500	2.2500	1,252,000
28 Mar 2023	2.2300	2.2550	2.1700	2.1800	2.1800	814,600
27 Mar 2023	2.2300	2.2750	2.2200	2.2500	2.2500	1,028,500
24 Mar 2023	2.1600	2.2400	2.1600	2.2300	2.2300	1,177,300
23 Mar 2023	2.2000	2.2700	2.1600	2.1900	2.1900	1,505,600
22 Mar 2023	2.2600	2.2900	2.1700	2.1900	2.1900	1,595,400
21 Mar 2023	2.2000	2.3000	2.1700	2.2800	2.2800	1,386,800
20 Mar 2023	2.2700	2.2700	2.1400	2.1600	2.1600	2,249,200
17 Mar 2023	2.3000	2.3200	2.2250	2.2900	2.2900	2,519,200
16 Mar 2023	2.2500	2.3550	2.2200	2.3300	2.3300	1,601,600
15 Mar 2023	2.2400	2.3350	2.1800	2.2900	2.2900	3,112,200
14 Mar 2023	2.3400	2.3900	2.2100	2.2300	2.2300	2,394,200
13 Mar 2023	2.2000	2.3800	2.1900	2.3100	2.3100	2,286,300
10 Mar 2023	2.2700	2.3100	2.1950	2.2500	2.2500	1,663,200
09 Mar 2023	2.3600	2.3900	2.2500	2.2600	2.2600	1,566,900
08 Mar 2023	2.3900	2.4200	2.3100	2.3300	2.3300	1,456,500
07 Mar 2023	2.4600	2.5200	2.3800	2.3900	2.3900	1,850,200
06 Mar 2023	2.5400	2.6000	2.4200	2.4300	2.4300	2,475,800
03 Mar 2023	2.4000	2.5700	2.3820	2.5500	2.5500	2,193,400
02 Mar 2023	2.2800	2.4000	2.2400	2.3800	2.3800	2,527,700
01 Mar 2023	2.4300	2.4800	2.3000	2.3300	2.3300	3,062,600
28 Feb 2023	2.5400	2.5800	2.4850	2.5100	2.5100	2,156,200
27 Feb 2023	2.5300	2.5900	2.5000	2.5200	2.5200	1,280,200
24 Feb 2023	2.5100	2.5700	2.4800	2.5000	2.5000	1,419,800
23 Feb 2023	2.6900	2.7200	2.5300	2.5900	2.5900	1,765,800
22 Feb 2023	2.5900	2.6800	2.5500	2.6750	2.6750	1,722,200
21 Feb 2023	2.6000	2.6800	2.4900	2.5700	2.5700	3,440,500
17 Feb 2023	2.8400	2.8800	2.7400	2.8700	2.8700	1,296,400
16 Feb 2023	2.8200	2.9100	2.7600	2.8500	2.8500	1,858,300
15 Feb 2023	2.7100	2.9060	2.7000	2.8700	2.8700	2,960,600
14 Feb 2023	2.7500	2.7900	2.6700	2.7500	2.7500	2,203,700
13 Feb 2023	2.6400	2.8000	2.6200	2.7500	2.7500	2,835,700
10 Feb 2023	2.7000	2.8000	2.5300	2.6000	2.6000	3,830,800
09 Feb 2023	2.8300	2.9900	2.6500	2.7200	2.7200	7,395,100
08 Feb 2023	2.5100	2.5800	2.4710	2.5200	2.5200	2,313,600
07 Feb 2023	2.6000	2.6300	2.4200	2.5300	2.5300	2,689,200
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	2,344,500
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	1,587,200
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	1,497,400
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	1,804,100
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	1,641,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...