Skip to main content

23Andme Holding Co. (NQ: ME )

0.3901 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 0.4225 0.4225 0.3838 0.3901 3,777,655 -0.01(-2.86%)
Apr 15, 2024 0.4500 0.4500 0.3912 0.4016 5,327,885 -0.04(-9.39%)
Apr 12, 2024 0.4637 0.4660 0.4313 0.4432 3,179,727 -0.02(-3.99%)
Apr 11, 2024 0.4700 0.4780 0.4530 0.4616 2,403,404 -0.01(-1.85%)
Apr 10, 2024 0.4800 0.4810 0.4536 0.4703 2,996,423 -0.02(-3.25%)
Apr 09, 2024 0.4785 0.5090 0.4720 0.4861 2,784,287 +0.01(+2.32%)
Apr 08, 2024 0.4890 0.5099 0.4697 0.4751 2,993,569 -0.00(-0.81%)
Apr 05, 2024 0.4750 0.4900 0.4501 0.4790 4,058,139 +0.01(+1.70%)
Apr 04, 2024 0.5235 0.5248 0.4707 0.4710 3,992,578 -0.05(-8.72%)
Apr 03, 2024 0.5230 0.5544 0.5020 0.5160 3,881,441 -0.01(-2.46%)
Apr 02, 2024 0.5270 0.5430 0.5015 0.5290 4,051,770 +0.00(+0.38%)
Apr 01, 2024 0.5276 0.5384 0.5084 0.5270 3,652,009 -0.01(-0.94%)
Mar 28, 2024 0.5224 0.5400 0.5197 0.5320 4,930,623 +0.02(+4.23%)
Mar 27, 2024 0.4905 0.5249 0.4622 0.5104 4,845,864 +0.02(+4.63%)
Mar 26, 2024 0.4700 0.5035 0.4424 0.4878 6,402,790 +0.04(+8.16%)
Mar 25, 2024 0.4090 0.4650 0.4040 0.4510 7,466,660 +0.05(+12.33%)
Mar 22, 2024 0.4476 0.4498 0.4012 0.4015 6,066,468 -0.04(-8.17%)
Mar 21, 2024 0.4678 0.4756 0.4311 0.4372 6,010,531 -0.03(-7.33%)
Mar 20, 2024 0.4750 0.4900 0.4407 0.4718 6,348,164 +0.00(+0.17%)
Mar 19, 2024 0.4800 0.4995 0.4516 0.4710 6,725,695 +0.00(+0.02%)
Mar 18, 2024 0.4500 0.4891 0.4259 0.4709 9,410,265 +0.03(+6.11%)
Mar 15, 2024 0.4511 0.4699 0.4438 0.4438 7,467,935 -0.00(-0.96%)
Mar 14, 2024 0.4951 0.5050 0.4481 0.4481 7,880,190 -0.05(-9.69%)
Mar 13, 2024 0.5011 0.5260 0.4962 0.4962 6,176,824 -0.01(-1.02%)
Mar 12, 2024 0.5371 0.5423 0.4901 0.5013 6,137,525 -0.04(-6.87%)
Mar 11, 2024 0.5404 0.5700 0.5301 0.5383 3,814,243 +0.00(+0.62%)
Mar 08, 2024 0.5401 0.5980 0.5301 0.5350 5,482,192 -0.01(-1.89%)
Mar 07, 2024 0.5174 0.5590 0.5032 0.5453 5,277,002 +0.03(+5.09%)
Mar 06, 2024 0.5000 0.5291 0.4852 0.5189 5,915,101 +0.03(+5.90%)
Mar 05, 2024 0.5221 0.5300 0.4899 0.4900 7,513,679 -0.04(-6.86%)
Mar 04, 2024 0.5500 0.5589 0.5094 0.5261 6,986,485 -0.02(-3.34%)
Mar 01, 2024 0.5500 0.5890 0.5426 0.5443 9,184,788 -0.03(-4.51%)
Feb 29, 2024 0.6200 0.6500 0.5700 0.5700 7,338,923 -0.04(-7.24%)
Feb 28, 2024 0.6737 0.6748 0.6134 0.6145 5,856,043 -0.05(-7.26%)
Feb 27, 2024 0.6400 0.6871 0.6212 0.6626 6,553,210 +0.02(+3.14%)
Feb 26, 2024 0.5784 0.6539 0.5650 0.6424 10,141,356 +0.08(+13.68%)
Feb 23, 2024 0.6189 0.6189 0.5651 0.5651 5,696,450 -0.03(-5.83%)
Feb 22, 2024 0.6700 0.6717 0.5737 0.6001 12,749,204 -0.07(-10.47%)
Feb 21, 2024 0.7200 0.7200 0.6500 0.6703 9,512,470 -0.05(-6.38%)
Feb 20, 2024 0.7600 0.7611 0.6969 0.7160 7,206,885 -0.06(-7.93%)
Feb 16, 2024 0.8197 0.8260 0.7435 0.7777 6,056,402 -0.03(-3.90%)
Feb 15, 2024 0.7600 0.8257 0.7276 0.8093 10,385,838 +0.05(+6.33%)
Feb 14, 2024 0.7452 0.7991 0.7105 0.7611 9,322,966 +0.02(+3.06%)
Feb 13, 2024 0.7100 0.7773 0.6928 0.7385 12,106,457 -0.03(-4.08%)
Feb 12, 2024 0.6299 0.7812 0.6000 0.7699 17,666,302 +0.15(+23.76%)
Feb 09, 2024 0.6500 0.6752 0.5922 0.6221 10,088,871 -0.01(-1.27%)
Feb 08, 2024 0.6800 0.6900 0.5400 0.6301 16,279,798 -0.09(-13.05%)
Feb 07, 2024 0.7600 0.7900 0.7000 0.7247 10,089,106 -0.01(-1.31%)
Feb 06, 2024 0.6667 0.7400 0.6519 0.7343 7,015,514 +0.08(+11.73%)
Feb 05, 2024 0.7260 0.7302 0.6535 0.6572 7,626,619 -0.04(-5.26%)
Feb 02, 2024 0.7390 0.7400 0.6700 0.6937 6,414,027 -0.03(-4.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.