Australia markets open in 1 hour 55 minutes

23andMe Holding Co. (ME)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4858+0.0029 (+0.60%)
At close: 04:00PM EDT
0.5000 +0.01 (+2.92%)
After hours: 06:00PM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.53710.54020.47220.48580.48584,564,800
12 July 20240.47200.48900.46500.48300.48302,375,300
11 July 20240.45800.47000.45200.47000.47003,116,300
10 July 20240.42000.46400.42000.46000.46001,861,400
09 July 20240.41800.44800.40400.44800.44801,870,600
08 July 20240.42200.44400.41300.42600.42602,981,100
05 July 20240.41400.42800.40300.42800.42802,155,000
03 July 20240.40000.42500.38200.42500.42502,764,000
02 July 20240.37500.39200.36500.39200.39203,962,700
01 July 20240.40000.40800.37500.37600.37607,033,600
28 June 20240.42600.43900.39000.39100.391038,544,100
27 June 20240.41500.43400.40000.42300.42305,196,500
26 June 20240.44200.46000.40100.40200.40203,110,700
25 June 20240.42000.44200.42000.44200.44203,077,600
24 June 20240.42400.45000.42100.44000.44003,145,100
21 June 20240.41500.42700.41500.42400.42403,142,000
20 June 20240.40800.42500.40500.41800.41802,051,200
18 June 20240.39500.42500.39500.40900.40902,521,300
17 June 20240.40000.40900.39000.40000.40003,067,200
14 June 20240.41000.41000.39000.39600.39603,111,200
13 June 20240.40600.42500.40200.41200.41204,203,500
12 June 20240.40300.42600.40000.41200.41203,449,800
11 June 20240.40000.41900.39100.41400.41402,558,400
10 June 20240.39100.41400.37700.40300.40305,067,800
07 June 20240.38900.41900.38500.40400.40404,350,100
06 June 20240.43000.44400.39900.41900.419016,104,800
05 June 20240.46000.46300.42400.44200.44208,812,700
04 June 20240.50500.53000.45000.45000.450010,567,800
03 June 20240.55000.57000.53000.53100.53102,346,900
31 May 20240.55000.57000.54000.54500.54508,068,500
30 May 20240.60600.60900.55400.55800.55802,756,100
29 May 20240.52000.61600.51600.60900.60904,243,400
28 May 20240.53000.54700.52000.54400.54403,029,200
24 May 20240.52800.59500.51200.51300.51306,940,000
23 May 20240.53000.53000.48800.50900.50905,992,000
22 May 20240.53100.53900.49400.52300.52303,854,600
21 May 20240.54700.56900.52000.53000.53003,232,200
20 May 20240.59000.60500.54000.54700.54702,486,700
17 May 20240.58100.61000.57400.58700.58702,182,600
16 May 20240.59000.62000.58100.59700.59702,716,800
15 May 20240.61100.63800.57500.58500.58503,299,600
14 May 20240.54000.62000.53100.61100.61106,642,200
13 May 20240.50000.54500.50000.52900.52904,359,700
10 May 20240.49100.51400.48100.49800.49803,040,600
09 May 20240.48500.52100.47400.51000.51002,538,700
08 May 20240.48700.51500.47500.48300.48302,106,700
07 May 20240.48000.50700.47600.49800.49803,318,600
06 May 20240.51000.52900.48100.48700.48704,800,500
03 May 20240.50200.51500.49000.50200.50202,216,400
02 May 20240.51700.52000.48600.50500.50502,838,000
01 May 20240.50800.52900.49300.50000.50003,078,500
30 Apr 20240.51000.51500.49000.50200.50202,853,400
29 Apr 20240.47800.52900.47000.51600.51604,848,100
26 Apr 20240.45500.47900.45000.46400.46402,624,000
25 Apr 20240.45600.48200.45000.45900.45902,456,100
24 Apr 20240.48200.49400.46600.46700.46702,969,200
23 Apr 20240.45200.50400.44400.49400.49405,003,000
22 Apr 20240.50000.50900.45300.46000.46005,746,100
19 Apr 20240.54200.61700.46200.48300.483017,180,900
18 Apr 20240.47100.61900.43000.50500.505059,608,700
17 Apr 20240.39000.40400.35000.35600.35606,519,900
16 Apr 20240.42300.42300.38400.39000.39003,788,500
15 Apr 20240.45000.45000.39100.40200.40205,338,900
12 Apr 20240.46400.46600.43100.44300.44303,178,400
11 Apr 20240.47000.47800.45300.46200.46202,404,500
10 Apr 20240.48000.48100.45400.47000.47002,997,100
09 Apr 20240.47900.50900.47200.48600.48602,788,800
08 Apr 20240.48900.51000.47000.47500.47502,994,400
05 Apr 20240.47500.49000.45000.47900.47904,034,600
04 Apr 20240.52400.52500.47100.47100.47103,993,600
03 Apr 20240.52300.55400.50200.51600.51603,882,500
02 Apr 20240.52700.54300.50100.52900.52904,052,400
01 Apr 20240.52800.53800.50800.52700.52703,654,200
28 Mar 20240.52200.54900.52000.53200.53204,930,600
27 Mar 20240.49100.52500.46200.51000.51004,852,300
26 Mar 20240.47000.50300.44200.48800.48806,409,600
25 Mar 20240.40900.46500.40400.45100.45107,467,600
22 Mar 20240.44800.45000.40100.40200.40206,040,900
21 Mar 20240.46800.47600.43100.43700.43706,010,900
20 Mar 20240.47500.49000.44100.47200.47206,348,300
19 Mar 20240.48000.50000.45200.47100.47106,725,800
18 Mar 20240.45000.48900.42600.47100.47109,410,400
15 Mar 20240.45100.47000.44400.44400.44407,442,200
14 Mar 20240.49500.50500.44800.44800.44807,882,300
13 Mar 20240.50100.52600.49600.49600.49606,179,000
12 Mar 20240.53700.54200.49000.50100.50106,139,000
11 Mar 20240.54000.57000.53000.53800.53803,814,300
08 Mar 20240.54000.59800.53000.53500.53505,479,700
07 Mar 20240.51700.55900.50300.54500.54505,277,000
06 Mar 20240.50000.52900.48500.51900.51905,919,100
05 Mar 20240.52200.53000.49000.49000.49007,529,000
04 Mar 20240.55000.55900.50900.52600.52606,992,000
01 Mar 20240.55000.58900.54300.54400.54409,176,200
29 Feb 20240.62000.65000.57000.57000.57007,382,800
28 Feb 20240.67400.67500.61300.61500.61505,865,800
27 Feb 20240.64400.68700.62100.66300.66306,555,400
26 Feb 20240.57800.65400.56500.64200.642010,143,000
23 Feb 20240.61700.61900.56500.56500.56505,696,400
22 Feb 20240.67000.67200.57400.60000.600012,763,500
21 Feb 20240.71900.72000.65000.67000.67009,518,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...