Australia markets closed

23andMe Holding Co. (ME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.4432-0.0184 (-3.99%)
At close: 04:00PM EDT
0.4501 +0.01 (+1.56%)
After hours: 07:24PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Feb 20240.76100.76100.69700.71600.71607,209,000
16 Feb 20240.82000.82600.74400.77800.77806,051,800
15 Feb 20240.76000.82600.72800.80900.809010,389,200
14 Feb 20240.74500.79900.71100.76100.76109,328,000
13 Feb 20240.70700.77700.69300.73900.739012,109,400
12 Feb 20240.63000.78100.60000.77000.770017,688,200
09 Feb 20240.65000.67500.59200.62200.622010,088,900
08 Feb 20240.68000.69000.54000.63000.630016,304,700
07 Feb 20240.76000.79000.70000.72500.725010,107,000
06 Feb 20240.66700.74000.65200.73400.73407,024,900
05 Feb 20240.72600.73000.65400.65700.65707,665,500
02 Feb 20240.73900.74000.67000.69400.69406,362,600
01 Feb 20240.74400.79000.70100.72800.72805,062,500
31 Jan 20240.73800.79700.73000.73100.73106,083,400
30 Jan 20240.76200.77000.73900.74300.74304,828,600
29 Jan 20240.75000.78000.72700.77200.77205,862,800
26 Jan 20240.74200.75900.72000.74800.74802,562,700
25 Jan 20240.71400.76000.68500.74200.74208,118,100
24 Jan 20240.70000.72900.67100.70000.70003,860,600
23 Jan 20240.75000.75000.69000.70200.70202,964,100
22 Jan 20240.72300.75400.70200.72200.72204,778,900
19 Jan 20240.67600.73200.64300.71100.71108,209,600
18 Jan 20240.64000.67400.61500.67000.67004,464,600
17 Jan 20240.66100.67500.62500.63700.63705,224,100
16 Jan 20240.69400.70700.65800.66400.66404,860,000
12 Jan 20240.71000.73900.70000.70800.70805,079,600
11 Jan 20240.72600.74500.68500.70900.709012,295,400
10 Jan 20240.83000.83000.72000.72500.72507,917,700
09 Jan 20240.82100.84300.79800.81900.81903,843,800
08 Jan 20240.81000.85200.78800.84400.84404,264,600
05 Jan 20240.85200.85300.79100.79600.79605,395,400
04 Jan 20240.85000.86900.83000.85300.85303,843,000
03 Jan 20240.90500.93000.83000.83500.83508,747,400
02 Jan 20240.90500.96000.89000.90800.90808,514,000
29 Dec 20230.91000.94400.88200.91400.91406,065,400
28 Dec 20230.91000.96700.89000.92800.92806,080,700
27 Dec 20230.93000.94000.88500.90200.90203,059,800
26 Dec 20230.88400.93900.87200.92200.92204,951,200
22 Dec 20230.85600.92400.84000.88200.88206,016,900
21 Dec 20230.92600.92600.83500.85200.85206,355,900
20 Dec 20230.92000.96000.87700.88300.88306,473,000
19 Dec 20230.88000.96900.87000.95400.95408,159,200
18 Dec 20230.94200.95000.85400.86300.86307,223,900
15 Dec 20230.97701.01000.92100.95100.95109,055,600
14 Dec 20230.89001.02000.88500.95000.95007,674,500
13 Dec 20230.84700.88100.80400.87400.87404,402,800
12 Dec 20230.83200.86600.80200.85000.85003,619,400
11 Dec 20230.87000.87500.77800.83000.83007,919,000
08 Dec 20230.85000.88600.84500.87300.87303,592,700
07 Dec 20230.94000.94000.84000.84700.84703,274,900
06 Dec 20230.97000.97000.93000.94000.94002,410,800
05 Dec 20230.95000.97900.91200.95000.95004,182,300
04 Dec 20230.89300.99900.89000.97400.97405,510,300
01 Dec 20230.86100.92400.84200.89300.89302,381,700
30 Nov 20230.91100.91700.85400.86100.86101,447,800
29 Nov 20230.90000.93700.85100.89600.89602,945,100
28 Nov 20230.91500.92000.85000.87100.87101,541,900
27 Nov 20230.91500.93000.88700.90900.90903,755,000
24 Nov 20230.88000.93900.86800.93000.93003,533,200
22 Nov 20230.86100.88000.84800.87900.87905,378,100
21 Nov 20230.88000.88700.83100.86300.86302,798,700
20 Nov 20230.85600.92900.84000.90600.90603,570,300
17 Nov 20230.79000.87100.77000.85000.85004,643,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...