Australia markets open in 6 hours 8 minutes

23andMe Holding Co. (ME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.8400+0.0800 (+2.90%)
As of 11:52AM EST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20222.83002.91502.78002.84002.84001,007,610
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 20223.11003.50003.11003.38003.38004,029,800
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 20223.08003.08002.89502.96002.96002,295,700
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
14 Sept 20223.31003.40003.25503.33003.33003,916,100
13 Sept 20223.38003.51003.34003.37003.37003,022,800
12 Sept 20223.61003.68003.55003.58003.58002,169,200
09 Sept 20223.55003.66003.44003.57003.57002,948,300
08 Sept 20223.30003.51003.30003.46003.46002,005,300
07 Sept 20223.23003.36503.18003.34003.34002,193,000
06 Sept 20223.15003.41503.12903.22003.22004,017,300
02 Sept 20223.38003.40103.09003.11003.11003,748,800
01 Sept 20223.28003.33003.13003.30003.30002,817,300
31 Aug 20223.21003.38003.17003.37003.37004,317,600
30 Aug 20223.22003.25503.07003.18003.18002,567,200
29 Aug 20223.27003.45003.16003.16503.16503,620,800
26 Aug 20223.91003.93003.40003.41003.41003,540,900
25 Aug 20223.76003.86003.66103.86003.86002,375,500
24 Aug 20223.40003.73003.38003.67003.67002,981,400
23 Aug 20223.28003.52003.18503.40003.40003,913,900
22 Aug 20223.26003.33003.16003.29003.29005,892,500
19 Aug 20223.91004.04003.27003.33003.33007,559,100
18 Aug 20224.19004.23003.94504.18004.18003,114,400
17 Aug 20224.31004.41004.09004.10004.10004,597,300
16 Aug 20224.56004.70004.40004.50004.50004,129,200
15 Aug 20225.00005.00004.27004.63004.63005,598,800
12 Aug 20224.75005.27504.51505.12005.12007,337,300
11 Aug 20224.34006.31004.32004.69004.690019,563,500
10 Aug 20223.92004.42003.86504.42004.42007,305,400
09 Aug 20223.33004.22003.20003.73003.73008,678,300
08 Aug 20223.74004.55003.72003.98003.980010,973,100
05 Aug 20223.30003.66003.21103.64003.64004,792,500
04 Aug 20223.27003.46003.27003.40003.40003,227,000
03 Aug 20223.02003.31003.01003.31003.31003,229,800
02 Aug 20222.79003.02002.74003.01003.01002,504,900
01 Aug 20222.79002.93002.74902.79002.79002,473,900
29 July 20222.84002.88902.76002.78002.78001,557,900
28 July 20222.84002.88002.71002.87002.87001,759,100
27 July 20222.76002.85002.71002.84002.84001,822,400
26 July 20222.79002.80002.68102.71002.71002,084,900
25 July 20222.82002.88002.77002.79002.79001,955,700
22 July 20222.98002.99002.76502.83002.83002,062,100
21 July 20222.95003.02002.90503.00003.00001,470,400
20 July 20222.85003.02002.79002.96002.96002,433,700
19 July 20222.80002.87002.73002.83002.83001,830,600
18 July 20222.89002.92002.72002.76002.76002,290,500
15 July 20222.86002.87002.70502.81002.81002,664,400
14 July 20222.90002.91002.74002.75002.75002,734,100
13 July 20222.80002.95002.76502.93002.93002,500,400
12 July 20222.87002.93002.75002.90002.90002,300,400
11 July 20223.01003.04002.81002.82002.82001,953,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...