Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

23andMe Holding Co. - Common Stock (NQ: ME )

3.170 -0.040 (-1.25%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.200 3.260 3.160 3.170 81,218 -0.04(-1.25%)
Dec 23, 2024 3.250 3.313 3.140 3.210 134,532 -0.06(-1.83%)
Dec 20, 2024 3.050 3.380 3.050 3.270 295,802 +0.18(+5.83%)
Dec 19, 2024 3.150 3.269 3.030 3.090 367,959 -0.05(-1.59%)
Dec 18, 2024 3.240 3.370 3.130 3.140 257,747 -0.10(-3.09%)
Dec 17, 2024 3.350 3.380 3.170 3.240 192,514 -0.10(-2.99%)
Dec 16, 2024 3.390 3.500 3.290 3.340 209,204 -0.01(-0.30%)
Dec 13, 2024 3.410 3.490 3.260 3.350 141,332 +0.02(+0.60%)
Dec 12, 2024 3.620 3.710 3.270 3.330 376,222 -0.31(-8.52%)
Dec 11, 2024 3.810 3.845 3.560 3.640 153,159 -0.16(-4.21%)
Dec 10, 2024 3.940 3.990 3.790 3.800 123,324 -0.15(-3.80%)
Dec 09, 2024 4.060 4.170 3.760 3.950 325,928 -0.10(-2.47%)
Dec 06, 2024 3.650 4.118 3.640 4.050 513,934 +0.44(+12.19%)
Dec 05, 2024 3.440 3.890 3.300 3.610 534,931 +0.20(+5.87%)
Dec 04, 2024 3.460 3.640 3.370 3.410 231,382 -0.06(-1.87%)
Dec 03, 2024 3.600 3.880 3.400 3.475 331,263 -0.13(-3.61%)
Dec 02, 2024 3.560 3.860 3.560 3.605 321,682 +0.06(+1.55%)
Nov 29, 2024 3.120 3.630 3.120 3.550 332,150 +0.41(+13.06%)
Nov 27, 2024 3.170 3.390 3.110 3.140 340,238 -0.02(-0.63%)
Nov 26, 2024 3.290 3.290 3.120 3.160 301,713 -0.13(-3.95%)
Nov 25, 2024 3.100 3.460 2.970 3.290 542,758 +0.18(+5.79%)
Nov 22, 2024 3.200 3.210 2.985 3.110 526,274 -0.12(-3.72%)
Nov 21, 2024 3.150 3.390 3.100 3.230 301,211 +0.08(+2.54%)
Nov 20, 2024 3.440 3.580 3.070 3.150 410,715 -0.28(-8.16%)
Nov 19, 2024 2.760 3.490 2.655 3.430 1,710,903 +0.60(+21.20%)
Nov 18, 2024 3.020 3.150 2.750 2.830 991,782 -0.17(-5.67%)
Nov 15, 2024 3.700 3.730 3.000 3.000 1,178,755 -0.82(-21.47%)
Nov 14, 2024 4.200 4.270 3.800 3.820 608,190 -0.43(-10.12%)
Nov 13, 2024 4.530 4.680 4.210 4.250 397,980 -0.46(-9.77%)
Nov 12, 2024 4.530 5.348 4.380 4.710 609,253 +0.10(+2.17%)
Nov 11, 2024 4.460 4.650 4.330 4.610 300,375 +0.13(+2.90%)
Nov 08, 2024 4.670 4.685 4.340 4.480 340,169 -0.19(-4.07%)
Nov 07, 2024 4.710 4.940 4.645 4.670 191,364 -0.09(-1.89%)
Nov 06, 2024 4.760 4.870 4.694 4.760 173,696 +0.01(+0.21%)
Nov 05, 2024 4.700 4.840 4.620 4.750 166,339 +0.05(+1.06%)
Nov 04, 2024 4.680 4.781 4.567 4.700 119,382 +0.05(+1.08%)
Nov 01, 2024 4.700 4.755 4.650 4.650 174,220 +0.00(+0.00%)
Oct 31, 2024 4.770 4.810 4.640 4.650 242,077 -0.16(-3.33%)
Oct 30, 2024 4.880 5.007 4.810 4.810 211,595 -0.13(-2.63%)
Oct 29, 2024 4.880 5.120 4.840 4.940 167,982 +0.09(+1.86%)
Oct 28, 2024 4.630 4.900 4.610 4.850 227,125 +0.18(+3.85%)
Oct 25, 2024 4.690 4.840 4.600 4.670 349,566 -0.18(-3.71%)
Oct 24, 2024 4.740 4.900 4.620 4.850 197,639 +0.13(+2.75%)
Oct 23, 2024 4.820 4.835 4.670 4.720 268,594 -0.13(-2.68%)
Oct 22, 2024 4.890 4.920 4.821 4.850 134,844 -0.04(-0.82%)
Oct 21, 2024 4.950 5.050 4.800 4.890 276,832 -0.02(-0.41%)
Oct 18, 2024 4.920 5.050 4.880 4.910 356,399 +0.00(+0.00%)
Oct 17, 2024 5.070 5.200 4.800 4.910 649,921 -0.43(-8.05%)
Oct 16, 2024 5.040 5.500 5.000 5.340 572,560 -0.06(-1.15%)
Oct 15, 2024 5.850 5.898 5.100 5.402 429,547 -0.41(-7.02%)
Oct 14, 2024 5.800 5.982 5.720 5.810 120,172 -0.03(-0.45%)
Oct 11, 2024 5.800 5.994 5.500 5.836 204,283 -0.16(-2.67%)
Oct 10, 2024 5.966 6.380 5.922 5.996 117,098 -0.10(-1.64%)
Oct 09, 2024 5.800 6.200 5.776 6.096 177,512 +0.22(+3.74%)
Oct 08, 2024 6.200 6.284 5.718 5.876 206,667 -0.39(-6.16%)
Oct 07, 2024 6.128 6.400 5.896 6.262 331,481 +0.37(+6.21%)
Oct 04, 2024 7.778 7.862 5.400 5.896 559,796 -1.88(-24.16%)
Oct 03, 2024 7.800 7.860 7.444 7.774 127,190 +0.01(+0.10%)
Oct 02, 2024 7.250 7.880 6.956 7.766 226,533 +0.39(+5.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.