UK markets closed

23andMe Holding Co. (ME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.5000-0.1500 (-3.23%)
At close: 04:00PM EST
4.4900 -0.01 (-0.22%)
After hours: 05:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.63504.67004.40004.50004.50002,858,039
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 20225.28005.37004.92005.18005.18005,475,000
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 20226.25506.29106.03006.16006.16002,713,400
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
21 Dec 20216.78806.90006.47006.86006.86003,588,000
20 Dec 20216.92006.98006.42006.61006.61004,509,600
17 Dec 20217.14007.45006.85007.14007.14004,997,700
16 Dec 20217.60007.90007.08007.16007.16003,599,400
15 Dec 20217.44007.61507.15007.60007.60003,369,900
14 Dec 20217.50007.71007.31007.48007.48001,706,700
13 Dec 20217.85008.38007.33007.55007.55002,787,400
10 Dec 20218.34008.65007.95008.00008.00001,426,100
09 Dec 20218.38008.86008.22008.35008.35001,763,800
08 Dec 20218.21008.44508.00008.38008.38001,197,000
07 Dec 20218.03008.32007.83508.19008.19002,269,300
06 Dec 20217.68007.96007.26007.88007.88002,513,200
03 Dec 20218.02008.04007.25007.65007.65003,420,600
02 Dec 20217.74008.15007.51008.00008.00002,742,000
01 Dec 20218.44008.46007.50007.54007.54002,636,100
30 Nov 20218.71008.95007.87008.22008.22005,621,700
29 Nov 20219.15009.24008.71008.85008.85001,990,800
26 Nov 20219.21009.63708.86509.14009.14001,167,300
24 Nov 20219.02009.29008.51009.19509.19502,372,300
23 Nov 20219.25009.42108.58008.83008.83003,554,600
22 Nov 202110.000010.12808.99008.99008.99003,478,200
19 Nov 202110.060010.54009.91009.97009.97002,017,600
18 Nov 202110.800010.84309.880010.160010.16002,470,400
17 Nov 202111.000011.290010.790010.810010.81002,267,500
16 Nov 202110.836011.300010.800010.990010.99002,170,900
15 Nov 202112.070012.132010.900011.170011.17004,026,300
12 Nov 202113.030013.500012.120012.620012.62002,779,300
11 Nov 202112.140013.200012.010013.060013.06004,606,400
10 Nov 202111.580012.450011.270011.520011.52002,877,500
09 Nov 202112.770012.770011.420011.930011.93003,349,400
08 Nov 202113.330013.680012.660012.670012.67002,949,900
05 Nov 202113.230013.340012.600013.250013.25003,053,000
04 Nov 202112.650013.080012.270012.870012.87003,012,900
03 Nov 202112.095012.650011.710012.370012.37002,285,000
02 Nov 202111.740012.180011.300012.040012.04002,265,100
01 Nov 202111.700012.020011.540011.720011.72001,817,800
29 Oct 202111.930012.069011.000011.590011.59003,105,500
28 Oct 202112.370012.380011.650011.990011.99003,303,600
27 Oct 202111.950012.480011.590012.400012.40003,571,400
26 Oct 202111.555012.440011.400011.940011.94005,438,100
25 Oct 202110.830011.760010.700011.360011.36003,901,400
22 Oct 20219.910010.99009.280010.870010.87006,642,500
21 Oct 202110.134010.580010.023010.330010.33002,570,200
20 Oct 202110.059010.73509.730010.200010.20006,157,800
19 Oct 20219.05009.74008.91009.63009.63003,389,200
18 Oct 20219.33009.51008.75008.91008.91004,420,100
15 Oct 20218.71009.84008.55009.21009.210020,501,700
14 Oct 20218.04008.04007.81007.88007.88002,284,200
13 Oct 20217.58008.03007.51007.95007.9500878,000
12 Oct 20217.63007.71007.46007.54007.54001,279,300
11 Oct 20217.58007.83007.50007.68007.68001,112,400
08 Oct 20217.79007.79007.52007.53007.53001,334,600
07 Oct 20218.10008.10007.72007.75007.75001,724,400
06 Oct 20218.07008.17707.80008.00008.00002,063,800
05 Oct 20218.20008.22008.02008.16008.16001,432,400
04 Oct 20218.85008.85008.14008.15008.15001,269,400
01 Oct 20218.98009.06008.61008.89008.89001,269,000
30 Sept 20218.75009.19008.49009.06009.06002,016,300
29 Sept 20218.53008.75008.32008.53008.53001,610,200
28 Sept 20218.61008.62008.32008.51008.5100732,400
27 Sept 20219.24009.24008.71008.72008.72001,252,700
24 Sept 20219.05009.34008.80009.28009.2800877,300
23 Sept 20218.88009.24008.88009.20009.20001,146,000
22 Sept 20218.56009.30008.46108.88008.88001,698,400
21 Sept 20218.60008.70008.33008.52008.5200587,600
20 Sept 20218.00008.72008.00008.70008.70001,574,000
17 Sept 20218.12508.35007.99008.34008.34004,887,700
16 Sept 20218.12708.27008.04008.09008.0900760,100
15 Sept 20218.25008.34507.99008.08008.0800788,100
14 Sept 20218.15008.49008.12008.26008.2600741,900
13 Sept 20218.40008.44008.07008.13008.13001,180,900
10 Sept 20218.53008.65008.40008.44008.4400793,300
09 Sept 20218.16908.78008.04008.56008.56001,802,800
08 Sept 20218.13008.24007.96008.03008.03001,224,600
07 Sept 20218.90008.91008.13208.17008.17002,419,100
03 Sept 20218.94008.99008.75008.98008.9800907,100
02 Sept 20218.82609.08008.67008.89008.8900823,700
01 Sept 20218.46008.90008.38008.74008.74001,020,300
31 Aug 20218.70008.94508.46008.60008.60001,171,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...