Australia markets close in 6 hours 11 minutes

23andMe Holding Co. (ME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2800+0.1200 (+5.56%)
At close: 04:00PM EDT
2.2800 0.00 (0.00%)
After hours: 06:28PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20232.20002.30002.17002.28002.28001,385,513
20 Mar 20232.27002.27002.14002.16002.16002,249,200
17 Mar 20232.30002.32002.22502.29002.29002,517,900
16 Mar 20232.25002.35502.22002.33002.33001,601,600
15 Mar 20232.24002.33502.18002.29002.29003,112,200
14 Mar 20232.34002.39002.21002.23002.23002,394,200
13 Mar 20232.20002.38002.19002.31002.31002,286,300
10 Mar 20232.27002.31002.19502.25002.25001,657,800
09 Mar 20232.36002.39002.25002.26002.26001,566,900
08 Mar 20232.39002.42002.31002.33002.33001,456,500
07 Mar 20232.46002.52002.38002.39002.39001,850,200
06 Mar 20232.54002.60002.42002.43002.43002,475,800
03 Mar 20232.40002.57002.38202.55002.55002,191,700
02 Mar 20232.28002.40002.24002.38002.38002,527,700
01 Mar 20232.43002.48002.30002.33002.33003,062,600
28 Feb 20232.54002.58002.48502.51002.51002,156,200
27 Feb 20232.53002.59002.50002.52002.52001,280,200
24 Feb 20232.51002.57002.48002.50002.50001,419,800
23 Feb 20232.69002.72002.53002.59002.59001,765,800
22 Feb 20232.59002.68002.55002.67502.67501,722,200
21 Feb 20232.60002.68002.49002.57002.57003,440,500
17 Feb 20232.84002.88002.74002.87002.87001,296,400
16 Feb 20232.82002.91002.76002.85002.85001,858,300
15 Feb 20232.71002.90602.70002.87002.87002,960,600
14 Feb 20232.75002.79002.67002.75002.75002,203,700
13 Feb 20232.64002.80002.62002.75002.75002,835,700
10 Feb 20232.70002.80002.53002.60002.60003,830,800
09 Feb 20232.83002.99002.65002.72002.72007,395,100
08 Feb 20232.51002.58002.47102.52002.52002,313,600
07 Feb 20232.60002.63002.42002.53002.53002,689,200
06 Feb 20232.64002.66002.52002.60002.60002,249,800
03 Feb 20232.74002.80002.64002.69002.69002,344,500
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 20232.40002.52002.38002.51002.51001,587,200
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 20232.42002.46002.33002.45002.45001,497,400
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 20232.32002.43002.28002.42002.42001,804,100
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 20232.09002.09002.02002.05002.05001,641,600
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 20222.13002.16002.05002.16002.16002,809,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...