NasdaqCM - Delayed Quote USD

23andMe Holding Co. (ME)

Compare
3.0000 -0.8200 (-21.47%)
At close: November 15 at 4:00 PM EST
3.3100 +0.31 (+10.33%)
Pre-Market: 8:39 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 3.7000 3.7300 3.0000 3.0000 3.0000 1,174,100
Nov 14, 2024 4.2000 4.2700 3.8000 3.8200 3.8200 609,200
Nov 13, 2024 4.5300 4.6800 4.2100 4.2500 4.2500 399,100
Nov 12, 2024 4.5300 5.3480 4.3800 4.7100 4.7100 609,200
Nov 11, 2024 4.4600 4.6500 4.3300 4.6100 4.6100 305,700
Nov 8, 2024 4.6700 4.6850 4.3400 4.4800 4.4800 340,200
Nov 7, 2024 4.7100 4.9400 4.6450 4.6700 4.6700 191,300
Nov 6, 2024 4.7600 4.8700 4.6940 4.7600 4.7600 173,700
Nov 5, 2024 4.7000 4.8400 4.6200 4.7500 4.7500 166,300
Nov 4, 2024 4.6800 4.7810 4.5670 4.7000 4.7000 119,900
Nov 1, 2024 4.7000 4.7550 4.6500 4.6500 4.6500 174,100
Oct 31, 2024 4.7700 4.8100 4.6400 4.6500 4.6500 242,000
Oct 30, 2024 4.8800 5.0070 4.8100 4.8100 4.8100 211,600
Oct 29, 2024 4.8800 5.1200 4.8400 4.9400 4.9400 167,900
Oct 28, 2024 4.6300 4.9000 4.6100 4.8500 4.8500 227,500
Oct 25, 2024 4.6900 4.8400 4.6000 4.6700 4.6700 349,600
Oct 24, 2024 4.7400 4.9000 4.6200 4.8500 4.8500 197,700
Oct 23, 2024 4.8200 4.8350 4.6700 4.7200 4.7200 268,600
Oct 22, 2024 4.8900 4.9200 4.8210 4.8500 4.8500 184,400
Oct 21, 2024 4.9500 5.0500 4.8000 4.8900 4.8900 278,300
Oct 18, 2024 4.9200 5.0500 4.8800 4.9100 4.9100 356,400
Oct 17, 2024 5.0700 5.2000 4.8000 4.9100 4.9100 650,000
Oct 16, 2024 1:20 Stock Splits
Oct 16, 2024 5.0400 5.5000 5.0000 5.3400 5.3400 573,000
Oct 15, 2024 5.8600 5.9000 5.1000 5.4000 5.4000 429,675
Oct 14, 2024 5.8000 5.9800 5.7200 5.8200 5.8200 120,310
Oct 11, 2024 5.9000 6.0000 5.5000 5.8400 5.8400 204,275
Oct 10, 2024 5.9600 6.3800 5.9200 6.0000 6.0000 117,155
Oct 9, 2024 5.8600 6.2000 5.7800 6.1000 6.1000 177,530
Oct 8, 2024 6.2000 6.2800 5.7200 5.8800 5.8800 206,680
Oct 7, 2024 6.1200 6.4000 5.9000 6.2600 6.2600 331,930
Oct 4, 2024 7.7800 7.8600 5.4000 5.9000 5.9000 554,560
Oct 3, 2024 7.8000 7.8600 7.4400 7.7800 7.7800 127,220
Oct 2, 2024 7.2600 7.8800 6.9600 7.7600 7.7600 226,550
Oct 1, 2024 6.9000 7.4400 6.9000 7.3800 7.3800 181,225
Sep 30, 2024 6.1600 7.1800 5.9200 6.9600 6.9600 426,665
Sep 27, 2024 6.5400 6.6000 5.8800 5.8800 5.8800 228,310
Sep 26, 2024 6.4000 6.6000 6.2200 6.3600 6.3600 97,855
Sep 25, 2024 6.9400 7.1200 6.3000 6.3200 6.3200 145,615
Sep 24, 2024 6.7600 7.1800 6.7600 6.8000 6.8000 113,680
Sep 23, 2024 7.1200 7.2800 6.7800 6.7800 6.7800 142,205
Sep 20, 2024 6.6400 7.2000 6.3400 6.8000 6.8000 363,190
Sep 19, 2024 7.0600 7.3000 6.6000 6.6000 6.6000 392,340
Sep 18, 2024 6.6000 7.1800 6.5400 6.7000 6.7000 242,685
Sep 17, 2024 7.0200 7.2000 6.8000 6.8200 6.8200 111,370
Sep 16, 2024 6.9600 6.9800 6.6400 6.8400 6.8400 61,765
Sep 13, 2024 6.6000 6.9200 6.5600 6.8000 6.8000 74,410
Sep 12, 2024 6.4000 6.5800 6.2800 6.5000 6.5000 99,765
Sep 11, 2024 5.9400 6.1200 5.8000 6.0800 6.0800 84,710
Sep 10, 2024 6.0000 6.0000 5.9000 6.0000 6.0000 71,185
Sep 9, 2024 6.0200 6.1800 6.0000 6.0000 6.0000 105,865
Sep 6, 2024 6.1200 6.3000 6.0000 6.0800 6.0800 63,070
Sep 5, 2024 6.2000 6.4600 6.1200 6.2200 6.2200 39,820
Sep 4, 2024 6.0200 6.3800 6.0000 6.1000 6.1000 132,215
Sep 3, 2024 6.1800 6.2600 6.0000 6.0200 6.0200 125,835
Aug 30, 2024 6.3600 6.4000 6.1800 6.3000 6.3000 46,495
Aug 29, 2024 6.2000 6.4600 6.0800 6.1800 6.1800 100,760
Aug 28, 2024 6.4800 6.7000 6.0400 6.2200 6.2200 143,320
Aug 27, 2024 6.6600 6.7800 6.2800 6.4600 6.4600 82,185
Aug 26, 2024 6.2000 6.7600 6.1400 6.6800 6.6800 115,025
Aug 23, 2024 6.2600 6.5200 6.0400 6.4600 6.4600 387,925
Aug 22, 2024 6.6400 6.8000 6.2000 6.2000 6.2000 240,230
Aug 21, 2024 7.0200 7.1000 6.6200 6.6800 6.6800 194,790
Aug 20, 2024 7.1800 7.4000 6.9600 7.1200 7.1200 71,300
Aug 19, 2024 6.8000 7.2600 6.8000 7.2000 7.2000 112,815
Aug 16, 2024 6.7400 6.9000 6.6400 6.8600 6.8600 67,565
Aug 15, 2024 6.6400 6.8000 6.6000 6.6200 6.6200 118,990
Aug 14, 2024 6.9200 7.1000 6.6200 6.6800 6.6800 169,420
Aug 13, 2024 7.1400 7.3000 6.8200 6.9200 6.9200 160,935
Aug 12, 2024 7.2200 7.3200 6.7800 7.3000 7.3000 239,130
Aug 9, 2024 7.3000 7.5000 7.1400 7.2200 7.2200 139,990
Aug 8, 2024 7.5000 7.5400 7.3000 7.4600 7.4600 134,075
Aug 7, 2024 7.6600 7.6600 7.3000 7.4800 7.4800 60,325
Aug 6, 2024 7.6400 7.6800 7.4000 7.4000 7.4000 86,610
Aug 5, 2024 7.6000 7.7000 7.3000 7.3000 7.3000 176,120
Aug 2, 2024 7.7000 7.8800 7.6000 7.6400 7.6400 173,910
Aug 1, 2024 8.1000 8.1800 7.6000 7.6600 7.6600 272,315
Jul 31, 2024 8.2400 8.4000 8.0000 8.0000 8.0000 113,080
Jul 30, 2024 8.8000 9.0000 8.0000 8.1400 8.1400 140,840
Jul 29, 2024 9.2000 9.3600 8.6400 8.8000 8.8000 88,900
Jul 26, 2024 9.2800 9.3000 8.7000 8.8000 8.8000 74,205
Jul 25, 2024 8.8600 9.2600 8.7000 8.9600 8.9600 48,565
Jul 24, 2024 9.3800 9.5600 8.8000 9.0000 9.0000 50,430
Jul 23, 2024 9.2000 9.4000 8.9800 9.2400 9.2400 39,175
Jul 22, 2024 9.0000 9.2800 8.7000 9.1200 9.1200 77,725
Jul 19, 2024 9.5200 9.7600 8.6600 8.8400 8.8400 114,780
Jul 18, 2024 10.2800 10.6000 9.4600 9.4800 9.4800 94,140
Jul 17, 2024 10.5000 10.7200 10.0200 10.2200 10.2200 138,450
Jul 16, 2024 10.0000 10.2200 9.7400 10.1400 10.1400 147,800
Jul 15, 2024 10.7400 10.8000 9.4400 9.7200 9.7200 234,775
Jul 12, 2024 9.4400 9.7800 9.3000 9.6600 9.6600 118,920
Jul 11, 2024 9.1600 9.4000 9.0400 9.4000 9.4000 155,815
Jul 10, 2024 8.4000 9.2800 8.4000 9.2000 9.2000 93,070
Jul 9, 2024 8.3600 8.9600 8.0800 8.9600 8.9600 93,530
Jul 8, 2024 8.4400 8.8800 8.2600 8.5200 8.5200 149,055
Jul 5, 2024 8.2800 8.5600 8.0600 8.5600 8.5600 107,750
Jul 3, 2024 8.0000 8.5000 7.6400 8.5000 8.5000 138,200
Jul 2, 2024 7.5000 7.8400 7.3000 7.8400 7.8400 198,135
Jul 1, 2024 8.0000 8.1600 7.5000 7.5200 7.5200 351,680
Jun 28, 2024 8.5200 8.7800 7.8000 7.8200 7.8200 1,927,205
Jun 27, 2024 8.3000 8.6800 8.0000 8.4600 8.4600 259,825
Jun 26, 2024 8.8400 9.2000 8.0200 8.0400 8.0400 155,535
Jun 25, 2024 8.4000 8.8400 8.4000 8.8400 8.8400 153,155
Jun 24, 2024 8.4800 9.0000 8.4200 8.8000 8.8000 157,255
Jun 21, 2024 8.3000 8.5400 8.3000 8.4800 8.4800 156,200
Jun 20, 2024 8.1600 8.5000 8.1000 8.3600 8.3600 102,560
Jun 18, 2024 7.9000 8.5000 7.9000 8.1800 8.1800 126,065
Jun 17, 2024 8.0000 8.1800 7.8000 8.0000 8.0000 153,360
Jun 14, 2024 8.2000 8.2000 7.8000 7.9200 7.9200 155,560
Jun 13, 2024 8.1200 8.5000 8.0400 8.2400 8.2400 210,175
Jun 12, 2024 8.0600 8.5200 8.0000 8.2400 8.2400 172,490
Jun 11, 2024 8.0000 8.3800 7.8200 8.2800 8.2800 127,920
Jun 10, 2024 7.8200 8.2800 7.5400 8.0600 8.0600 253,275
Jun 7, 2024 7.7800 8.3800 7.7000 8.0800 8.0800 217,505
Jun 6, 2024 8.6000 8.8800 7.9800 8.3800 8.3800 805,240
Jun 5, 2024 9.2000 9.2600 8.4800 8.8400 8.8400 440,635
Jun 4, 2024 10.1000 10.6000 9.0000 9.0000 9.0000 528,390
Jun 3, 2024 11.0000 11.4000 10.6000 10.6200 10.6200 117,345
May 31, 2024 11.0000 11.4000 10.8000 10.9000 10.9000 403,425
May 30, 2024 12.1200 12.1800 11.0800 11.1600 11.1600 137,725
May 29, 2024 10.4000 12.3200 10.3200 12.1800 12.1800 212,170
May 28, 2024 10.6000 10.9400 10.4000 10.8800 10.8800 151,460
May 24, 2024 10.5600 11.9000 10.2400 10.2600 10.2600 347,090
May 23, 2024 10.6000 10.6000 9.7600 10.1800 10.1800 299,600
May 22, 2024 10.6200 10.7800 9.8800 10.4600 10.4600 192,730
May 21, 2024 10.9400 11.3800 10.4000 10.6000 10.6000 161,610
May 20, 2024 11.8000 12.1000 10.8000 10.9400 10.9400 124,335
May 17, 2024 11.6200 12.2000 11.4800 11.7400 11.7400 109,130
May 16, 2024 11.8000 12.4000 11.6200 11.9400 11.9400 135,840
May 15, 2024 12.2200 12.7600 11.5000 11.7000 11.7000 164,980
May 14, 2024 10.8000 12.4000 10.6200 12.2200 12.2200 332,110
May 13, 2024 10.0000 10.9000 10.0000 10.5800 10.5800 217,985
May 10, 2024 9.8200 10.2800 9.6200 9.9600 9.9600 152,030
May 9, 2024 9.7000 10.4200 9.4800 10.2000 10.2000 126,935
May 8, 2024 9.7400 10.3000 9.5000 9.6600 9.6600 105,335
May 7, 2024 9.6000 10.1400 9.5200 9.9600 9.9600 165,930
May 6, 2024 10.2000 10.5800 9.6200 9.7400 9.7400 240,025
May 3, 2024 10.0400 10.3000 9.8000 10.0400 10.0400 110,820
May 2, 2024 10.3400 10.4000 9.7200 10.1000 10.1000 141,900
May 1, 2024 10.1600 10.5800 9.8600 10.0000 10.0000 153,925
Apr 30, 2024 10.2000 10.3000 9.8000 10.0400 10.0400 142,670
Apr 29, 2024 9.5600 10.5800 9.4000 10.3200 10.3200 242,405
Apr 26, 2024 9.1000 9.5800 9.0000 9.2800 9.2800 131,200
Apr 25, 2024 9.1200 9.6400 9.0000 9.1800 9.1800 122,805
Apr 24, 2024 9.6400 9.8800 9.3200 9.3400 9.3400 148,460
Apr 23, 2024 9.0400 10.0800 8.8800 9.8800 9.8800 250,150
Apr 22, 2024 10.0000 10.1800 9.0600 9.2000 9.2000 287,305
Apr 19, 2024 10.8400 12.3400 9.2400 9.6600 9.6600 863,905
Apr 18, 2024 9.4200 12.3800 8.6000 10.1000 10.1000 2,980,435
Apr 17, 2024 7.8000 8.0800 7.0000 7.1200 7.1200 325,995
Apr 16, 2024 8.4600 8.4600 7.6800 7.8000 7.8000 189,425
Apr 15, 2024 9.0000 9.0000 7.8200 8.0400 8.0400 266,945
Apr 12, 2024 9.2800 9.3200 8.6200 8.8600 8.8600 158,985
Apr 11, 2024 9.4000 9.5600 9.0600 9.2400 9.2400 120,225
Apr 10, 2024 9.6000 9.6200 9.0800 9.4000 9.4000 149,855
Apr 9, 2024 9.5800 10.1800 9.4400 9.7200 9.7200 139,015
Apr 8, 2024 9.7800 10.2000 9.4000 9.5000 9.5000 149,720
Apr 5, 2024 9.5000 9.8000 9.0000 9.5800 9.5800 202,905
Apr 4, 2024 10.4800 10.5000 9.4200 9.4200 9.4200 199,680
Apr 3, 2024 10.4600 11.0800 10.0400 10.3200 10.3200 194,125
Apr 2, 2024 10.5400 10.8600 10.0200 10.5800 10.5800 202,620
Apr 1, 2024 10.5600 10.7600 10.1600 10.5400 10.5400 182,710
Mar 28, 2024 10.4400 10.9800 10.4000 10.6400 10.6400 246,530
Mar 27, 2024 9.8200 10.5000 9.2400 10.2000 10.2000 242,615
Mar 26, 2024 9.4000 10.0600 8.8400 9.7600 9.7600 320,480
Mar 25, 2024 8.1800 9.3000 8.0800 9.0200 9.0200 373,380
Mar 22, 2024 8.9600 9.0000 8.0200 8.0400 8.0400 303,325
Mar 21, 2024 9.3600 9.5200 8.6200 8.7400 8.7400 300,545
Mar 20, 2024 9.5000 9.8000 8.8200 9.4400 9.4400 317,415
Mar 19, 2024 9.6000 10.0000 9.0400 9.4200 9.4200 336,290
Mar 18, 2024 9.0000 9.7800 8.5200 9.4200 9.4200 470,520
Mar 15, 2024 9.0200 9.4000 8.8800 8.8800 8.8800 373,395
Mar 14, 2024 9.9000 10.1000 8.9600 8.9600 8.9600 394,115
Mar 13, 2024 10.0200 10.5200 9.9200 9.9200 9.9200 308,950
Mar 12, 2024 10.7400 10.8400 9.8000 10.0200 10.0200 306,950
Mar 11, 2024 10.8000 11.4000 10.6000 10.7600 10.7600 190,715
Mar 8, 2024 10.8000 11.9600 10.6000 10.7000 10.7000 274,110
Mar 7, 2024 10.3400 11.1800 10.0600 10.9000 10.9000 263,850
Mar 6, 2024 10.0000 10.5800 9.7000 10.3800 10.3800 295,955
Mar 5, 2024 10.4400 10.6000 9.8000 9.8000 9.8000 376,450
Mar 4, 2024 11.0000 11.1800 10.1800 10.5200 10.5200 349,600
Mar 1, 2024 11.0000 11.7800 10.8600 10.8800 10.8800 459,240
Feb 29, 2024 12.4000 13.0000 11.4000 11.4000 11.4000 369,140
Feb 28, 2024 13.4800 13.5000 12.2600 12.3000 12.3000 293,290
Feb 27, 2024 12.8800 13.7400 12.4200 13.2600 13.2600 327,770
Feb 26, 2024 11.5600 13.0800 11.3000 12.8400 12.8400 507,150
Feb 23, 2024 12.3400 12.3800 11.3000 11.3000 11.3000 284,820
Feb 22, 2024 13.4000 13.4400 11.4800 12.0000 12.0000 638,175
Feb 21, 2024 14.3800 14.4000 13.0000 13.4000 13.4000 475,620
Feb 20, 2024 15.2200 15.2200 13.9400 14.3200 14.3200 360,450
Feb 16, 2024 16.4000 16.5200 14.8800 15.5600 15.5600 302,820
Feb 15, 2024 15.2000 16.5200 14.5600 16.1800 16.1800 519,460
Feb 14, 2024 14.9000 15.9800 14.2200 15.2200 15.2200 466,400
Feb 13, 2024 14.1400 15.5400 13.8600 14.7800 14.7800 605,470
Feb 12, 2024 12.6000 15.6200 12.0000 15.4000 15.4000 884,410
Feb 9, 2024 13.0000 13.5000 11.8400 12.4400 12.4400 504,445
Feb 8, 2024 13.6000 13.8000 10.8000 12.6000 12.6000 815,235
Feb 7, 2024 15.2000 15.8000 14.0000 14.5000 14.5000 505,350
Feb 6, 2024 13.3400 14.8000 13.0400 14.6800 14.6800 351,245
Feb 5, 2024 14.5200 14.6000 13.0800 13.1400 13.1400 383,275
Feb 2, 2024 14.7800 14.8000 13.4000 13.8800 13.8800 320,700
Feb 1, 2024 14.8800 15.8000 14.0200 14.5600 14.5600 253,125
Jan 31, 2024 14.7600 15.9400 14.6000 14.6200 14.6200 304,170
Jan 30, 2024 15.2400 15.4000 14.7800 14.8600 14.8600 241,430
Jan 29, 2024 15.0000 15.6000 14.5400 15.4400 15.4400 293,140
Jan 26, 2024 14.8400 15.1800 14.4000 14.9600 14.9600 128,135
Jan 25, 2024 14.2800 15.2000 13.7000 14.8400 14.8400 405,905
Jan 24, 2024 14.0000 14.5800 13.4200 14.0000 14.0000 193,030
Jan 23, 2024 15.0000 15.0000 13.8000 14.0400 14.0400 148,205
Jan 22, 2024 14.4600 15.0800 14.0400 14.4400 14.4400 238,945
Jan 19, 2024 13.5200 14.6400 12.8600 14.2200 14.2200 410,720
Jan 18, 2024 12.8000 13.4800 12.3000 13.4000 13.4000 223,230
Jan 17, 2024 13.2200 13.5000 12.5000 12.7400 12.7400 261,205
Jan 16, 2024 13.8800 14.1400 13.1600 13.2800 13.2800 243,000
Jan 12, 2024 14.2000 14.7800 14.0000 14.1600 14.1600 254,095
Jan 11, 2024 14.5200 14.9000 13.7000 14.1800 14.1800 614,770
Jan 10, 2024 16.6000 16.6000 14.4000 14.5000 14.5000 395,885
Jan 9, 2024 16.4200 16.8600 15.9600 16.3800 16.3800 192,190
Jan 8, 2024 16.2000 17.0400 15.7600 16.8800 16.8800 213,230
Jan 5, 2024 17.0400 17.0600 15.8200 15.9200 15.9200 270,150
Jan 4, 2024 17.0000 17.3800 16.6000 17.0600 17.0600 192,150
Jan 3, 2024 18.1000 18.6000 16.6000 16.7000 16.7000 437,370
Jan 2, 2024 18.1000 19.2000 17.8000 18.1600 18.1600 425,700
Dec 29, 2023 18.2000 18.8800 17.6400 18.2800 18.2800 303,430
Dec 28, 2023 18.2000 19.3400 17.8000 18.5600 18.5600 304,035
Dec 27, 2023 18.6000 18.8000 17.7000 18.0400 18.0400 152,990
Dec 26, 2023 17.6800 18.7800 17.4400 18.4400 18.4400 247,560
Dec 22, 2023 17.1200 18.4800 16.8000 17.6400 17.6400 300,860
Dec 21, 2023 18.5200 18.5200 16.7000 17.0400 17.0400 317,795
Dec 20, 2023 18.4000 19.2000 17.5400 17.6600 17.6600 323,650
Dec 19, 2023 17.6000 19.3800 17.4000 19.0800 19.0800 407,960
Dec 18, 2023 18.8400 19.0000 17.0800 17.2600 17.2600 361,195
Dec 15, 2023 19.5400 20.2000 18.4200 19.0200 19.0200 453,280
Dec 14, 2023 17.8000 20.4000 17.7000 19.0000 19.0000 383,725
Dec 13, 2023 16.9400 17.6200 16.0800 17.4800 17.4800 220,140
Dec 12, 2023 16.6400 17.3200 16.0400 17.0000 17.0000 180,970
Dec 11, 2023 17.4000 17.5000 15.5600 16.6000 16.6000 395,950
Dec 8, 2023 17.0000 17.7200 16.9000 17.4600 17.4600 179,665
Dec 7, 2023 18.8000 18.8000 16.8000 16.9400 16.9400 163,745
Dec 6, 2023 19.4000 19.4000 18.6000 18.8000 18.8000 120,540
Dec 5, 2023 19.0000 19.5800 18.2400 19.0000 19.0000 209,115
Dec 4, 2023 17.8600 19.9800 17.8000 19.4800 19.4800 275,515
Dec 1, 2023 17.2200 18.4800 16.8400 17.8600 17.8600 119,105
Nov 30, 2023 18.2200 18.3400 17.0800 17.2200 17.2200 72,390
Nov 29, 2023 18.0000 18.7400 17.0200 17.9200 17.9200 147,255
Nov 28, 2023 18.3000 18.4000 17.0000 17.4200 17.4200 77,095
Nov 27, 2023 18.3000 18.6000 17.7400 18.1800 18.1800 187,750
Nov 24, 2023 17.6000 18.7800 17.3600 18.6000 18.6000 176,660
Nov 22, 2023 17.2200 17.6000 16.9600 17.5800 17.5800 268,905
Nov 21, 2023 17.6000 17.7400 16.6200 17.2600 17.2600 139,935
Nov 20, 2023 17.1200 18.5800 16.8000 18.1200 18.1200 178,515
Nov 17, 2023 15.8000 17.4200 15.4000 17.0000 17.0000 232,175
Nov 16, 2023 17.2400 17.2400 15.0000 15.2600 15.2600 183,220

Related Tickers