UK markets open in 4 hours 30 minutes

23andMe Holding Co. (ME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5300-0.0700 (-2.69%)
At close: 04:00PM EST
2.5500 +0.02 (+0.79%)
After hours: 07:59PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20232.60002.63002.42002.53002.53002,686,900
06 Feb 20232.64002.66002.52002.60002.60002,249,800
03 Feb 20232.74002.80002.64002.69002.69002,341,600
02 Feb 20232.63002.79002.63002.75002.75003,315,400
01 Feb 20232.49002.59002.39502.56002.56001,857,000
31 Jan 20232.44002.51002.40502.50002.50001,532,100
30 Jan 20232.48002.51002.38002.43002.43001,410,800
27 Jan 20232.40002.52002.38002.51002.51001,583,000
26 Jan 20232.40002.46002.34502.42002.42001,140,300
25 Jan 20232.42002.42002.28002.36002.36002,466,100
24 Jan 20232.47002.53002.40502.43002.43001,155,700
23 Jan 20232.45002.51002.40502.49002.49001,791,100
20 Jan 20232.42002.46002.33002.45002.45001,493,300
19 Jan 20232.30502.46002.29102.35002.35002,135,200
18 Jan 20232.55002.59002.35302.36002.36002,009,500
17 Jan 20232.42502.53802.36002.52002.52002,093,200
13 Jan 20232.32002.43002.28002.42002.42001,776,300
12 Jan 20232.34002.40502.21002.39002.39002,352,200
11 Jan 20232.21002.33002.17002.32002.32002,826,200
10 Jan 20232.09002.22002.07002.19002.19002,532,200
09 Jan 20232.09002.20802.09002.10002.10002,350,400
06 Jan 20232.09002.09002.02002.05002.05001,640,900
05 Jan 20232.15002.15002.03002.06002.06001,768,200
04 Jan 20232.13002.19002.09002.10002.10005,381,600
03 Jan 20232.25002.30002.05002.10002.10002,933,100
30 Dec 20222.13002.16002.05002.16002.16002,793,700
29 Dec 20222.10002.20502.08502.16002.16002,129,900
28 Dec 20222.08002.15002.05002.07002.07002,284,800
27 Dec 20222.21002.22002.04002.06002.06003,142,000
23 Dec 20222.28002.32002.19002.21002.21002,188,100
22 Dec 20222.34002.34002.20202.29002.29002,148,400
21 Dec 20222.47002.47002.30002.34002.34003,059,800
20 Dec 20222.38002.47002.36002.38002.38002,711,500
19 Dec 20222.58002.59502.34502.41002.41003,793,600
16 Dec 20222.65002.68002.54002.60002.60007,649,200
15 Dec 20222.84002.85502.68002.69002.69003,983,000
14 Dec 20222.99003.00002.84002.89002.89003,289,900
13 Dec 20223.10003.13002.95502.99002.99004,440,000
12 Dec 20223.09003.09002.96003.00003.00002,942,000
09 Dec 20223.03003.14003.02503.08003.08001,858,700
08 Dec 20223.02003.14002.97003.08003.08002,038,400
07 Dec 20223.00003.10002.97003.01003.01001,850,200
06 Dec 20223.22003.23002.97003.02003.02002,310,200
05 Dec 20223.39003.43003.15003.19003.19003,166,800
02 Dec 20223.09003.48003.07003.47003.47002,892,500
01 Dec 20223.00003.28503.00003.24003.24003,185,800
30 Nov 20222.81003.06002.81003.05003.05002,684,600
29 Nov 20222.83002.91502.78002.81002.81003,625,600
28 Nov 20222.85002.91002.72502.76002.76002,217,700
25 Nov 20222.89002.93002.83002.87002.87001,113,000
23 Nov 20222.82002.93002.81502.92002.92001,639,200
22 Nov 20222.88002.92002.70002.82002.82003,439,200
21 Nov 20222.86002.98002.81102.90002.90003,207,100
18 Nov 20223.27003.27002.94002.99002.99001,918,600
17 Nov 20223.15003.17503.00003.15003.15002,413,200
16 Nov 20223.34003.39003.19003.25003.25002,080,200
15 Nov 20223.43003.47503.30003.41003.41002,566,600
14 Nov 20223.24003.40003.24003.35003.35002,140,200
11 Nov 20223.11003.50003.11003.38003.38004,043,500
10 Nov 20222.93003.20002.86503.19003.19004,900,700
09 Nov 20222.94002.99502.71002.71002.71003,012,700
08 Nov 20223.02003.12002.86002.94002.94003,536,700
07 Nov 20223.05003.05002.85002.93002.93002,785,900
04 Nov 20223.08003.08002.89502.96002.96002,298,000
03 Nov 20223.05003.10002.93502.99002.99002,173,600
02 Nov 20223.09003.33003.07003.07003.07002,677,900
01 Nov 20223.20003.29003.13003.16003.16001,764,600
31 Oct 20223.13003.24003.10003.14003.14002,422,700
28 Oct 20223.00003.19002.90703.16003.16002,199,300
27 Oct 20222.94003.04502.90002.96002.96002,636,200
26 Oct 20223.04003.18502.99003.03003.03002,636,000
25 Oct 20222.88003.14002.88003.01003.01003,352,500
24 Oct 20222.88002.88002.71002.82002.82002,403,900
21 Oct 20222.91002.92002.78002.87002.87002,373,600
20 Oct 20222.90003.11002.88002.90002.90002,011,400
19 Oct 20222.94002.99002.87002.94002.94001,809,700
18 Oct 20223.13003.19002.97002.99002.99001,644,900
17 Oct 20222.99003.13002.95503.09003.09002,272,400
14 Oct 20223.16003.20002.91002.92002.92002,094,900
13 Oct 20222.99003.21502.89003.12003.12003,863,600
12 Oct 20222.98003.12002.85003.11003.11002,528,400
11 Oct 20222.91003.00002.74002.94002.94003,200,600
10 Oct 20223.01003.02502.85002.94002.94001,710,200
07 Oct 20223.13003.15002.97003.01003.01002,249,000
06 Oct 20223.20003.29503.13003.24003.24002,371,100
05 Oct 20223.07003.26003.00003.24003.24003,189,900
04 Oct 20223.03003.16003.02003.11003.11003,421,400
03 Oct 20222.95002.95002.84002.91002.91001,961,400
30 Sept 20222.99003.06002.85002.86002.86002,731,100
29 Sept 20223.09003.14502.93002.99002.99002,580,500
28 Sept 20222.98003.32002.97503.22003.22004,103,800
27 Sept 20223.06003.11002.93502.98002.98003,317,100
26 Sept 20222.70003.01002.70003.00003.00005,827,500
23 Sept 20222.74002.83002.63002.77002.77004,716,100
22 Sept 20222.97002.98002.67002.79002.79005,346,800
21 Sept 20223.04003.13002.90002.92002.92003,214,700
20 Sept 20223.05003.11002.99003.01003.01002,694,600
19 Sept 20223.05003.17003.02003.12003.12004,138,000
16 Sept 20223.18003.21003.03003.05003.050018,864,800
15 Sept 20223.33003.47003.26003.27003.27004,189,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...