Australia markets closed

23andMe Holding Co. (ME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.9777-0.0423 (-4.15%)
At close: 04:00PM EDT
1.0000 +0.02 (+2.28%)
After hours: 07:59PM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.03001.04000.96200.97800.97802,145,800
28 Sept 20230.99001.03000.96001.02001.02001,927,100
27 Sept 20230.99001.01000.96000.98500.98503,424,600
26 Sept 20231.05001.05000.96300.96300.96303,425,200
25 Sept 20231.00001.09000.98001.08001.08003,995,500
22 Sept 20231.01001.02000.96001.00001.00002,489,500
21 Sept 20230.99001.02000.96201.01001.01001,893,800
20 Sept 20231.03001.04000.98000.99500.99502,080,600
19 Sept 20231.01001.03001.00001.02001.02001,409,000
18 Sept 20231.08001.10000.99001.02001.02003,756,900
15 Sept 20231.11001.12001.08001.10001.10003,008,900
14 Sept 20231.07001.13001.07001.10001.10001,714,800
13 Sept 20231.13001.13001.08001.09001.09001,306,200
12 Sept 20231.12001.14001.08001.12001.12002,928,700
11 Sept 20231.07001.16001.06001.14001.14002,123,200
08 Sept 20231.08001.08001.03001.05001.05001,951,400
07 Sept 20231.09001.09001.04001.08001.08001,756,100
06 Sept 20231.02001.15001.02001.09001.09003,495,500
05 Sept 20231.10001.11001.01001.03001.03003,789,900
01 Sept 20231.24001.25001.09001.12001.120014,019,600
31 Aug 20231.14001.14001.08001.10001.10003,241,600
30 Aug 20231.15001.16001.12001.15001.15001,867,100
29 Aug 20231.09001.16001.09001.14001.14001,225,600
28 Aug 20231.14001.16001.07001.10001.10001,635,200
25 Aug 20231.07001.15001.05001.11001.11002,095,900
24 Aug 20231.06801.13001.01001.05001.05004,120,100
23 Aug 20231.03001.06000.98701.05001.05007,775,600
22 Aug 20231.17001.17001.03001.03001.03002,953,000
21 Aug 20231.15001.20001.13001.14001.14002,479,300
18 Aug 20231.11001.18501.10001.14001.14002,438,300
17 Aug 20231.19001.20001.10001.13001.13003,998,800
16 Aug 20231.30001.30001.17001.18001.18002,818,200
15 Aug 20231.38001.38001.29001.29001.29001,574,100
14 Aug 20231.45001.46001.33001.35501.35503,671,800
11 Aug 20231.52001.53001.45001.48001.48002,744,200
10 Aug 20231.58001.58001.51001.52501.52501,882,800
09 Aug 20231.65001.69001.51001.51501.51504,883,300
08 Aug 20231.71001.76501.65001.74001.74002,841,800
07 Aug 20231.79001.79001.70001.74001.74001,324,300
04 Aug 20231.74001.78001.70001.75001.75001,251,800
03 Aug 20231.74001.79001.71001.72001.72001,437,600
02 Aug 20231.80001.80001.70001.73001.73002,503,800
01 Aug 20231.90001.92001.79001.82001.82001,687,800
31 July 20231.82001.95001.81001.92001.92001,385,400
28 July 20231.85001.92001.83001.84001.84001,664,300
27 July 20231.98001.98001.79001.79501.79502,812,600
26 July 20231.91002.00001.90402.00002.00003,128,900
25 July 20231.94001.97501.89001.92001.92002,234,600
24 July 20232.01002.03001.93001.96001.96001,444,700
21 July 20231.85002.02001.82002.01002.01002,868,700
20 July 20231.89001.90001.80001.82001.82001,540,800
19 July 20231.81001.90001.80001.88001.88003,060,700
18 July 20231.80001.85001.79001.81001.81001,173,700
17 July 20231.76001.81001.74001.80001.80001,137,100
14 July 20231.82001.85001.75001.77001.77001,243,100
13 July 20231.77001.85001.75001.83001.83001,757,900
12 July 20231.77001.79001.73001.77001.77001,432,700
11 July 20231.76001.76001.68001.75001.75001,574,200
10 July 20231.68001.77001.67001.76001.76001,699,200
07 July 20231.65001.71001.64001.69001.69001,005,800
06 July 20231.65001.66001.59001.63001.63001,903,100
05 July 20231.68001.71001.63001.67001.67001,274,900
03 July 20231.75001.75001.68001.69001.6900684,100
30 June 20231.73001.77001.70001.75001.75001,562,000
29 June 20231.73001.76001.70001.72001.72001,219,200
28 June 20231.62001.71001.61001.71001.71001,511,900
27 June 20231.61001.66001.57001.64001.64001,559,500
26 June 20231.64001.68901.61001.61001.61001,768,100
23 June 20231.60001.65001.57001.64001.64007,607,100
22 June 20231.65001.65001.57001.59001.59002,822,200
21 June 20231.67001.67001.60001.61501.61503,441,300
20 June 20231.80001.80501.62501.67501.67504,468,200
16 June 20231.93001.93001.80001.81001.81004,426,600
15 June 20231.85001.92001.83001.89001.89002,413,100
14 June 20231.95001.97001.84001.86001.86002,377,600
13 June 20231.90001.98001.87501.96001.96002,487,400
12 June 20231.89001.96001.85501.88001.88002,833,000
09 June 20231.98002.04001.92001.93001.93003,026,400
08 June 20232.00002.03001.92002.01002.01006,627,700
07 June 20232.03002.11001.98002.00002.00003,286,800
06 June 20232.05002.08001.98002.06002.06003,394,100
05 June 20232.04002.12002.02002.08002.08001,657,600
02 June 20232.01002.06001.95002.05002.05002,658,800
01 June 20231.92001.99001.86001.98001.98002,403,900
31 May 20231.91001.96001.85001.92001.92002,940,400
30 May 20232.04002.06901.92001.94001.94003,145,400
26 May 20232.03002.10001.83402.08002.08004,210,900
25 May 20232.12002.15002.02002.04002.04002,998,200
24 May 20232.11002.15002.01002.09002.09004,936,000
23 May 20232.03002.20002.02002.16002.16003,018,700
22 May 20231.93002.07001.93002.06002.06005,132,700
19 May 20232.03002.04001.92001.94001.94001,700,200
18 May 20231.99002.08001.97002.03002.03004,391,000
17 May 20231.96002.00001.91501.98001.98002,044,200
16 May 20232.03002.05001.91001.93001.93001,824,500
15 May 20232.03002.07002.01002.02002.02001,977,300
12 May 20232.12002.12002.00002.02002.02002,217,100
11 May 20232.12002.12002.03002.10002.10001,459,300
10 May 20232.18002.21002.09002.11002.11001,484,100
09 May 20232.09002.19002.08002.16002.1600995,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...