Skip to main content

23Andme Holding Co. (NQ: ME )

4.940 +0.090 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +5.07(+1877.05%)
Oct 15, 2024 0.2925 0.2949 0.2550 0.2701 8,590,949 -0.02(-7.02%)
Oct 14, 2024 0.2900 0.2991 0.2860 0.2905 2,403,457 -0.00(-0.45%)
Oct 11, 2024 0.2900 0.2997 0.2750 0.2918 4,085,678 -0.01(-2.67%)
Oct 10, 2024 0.2983 0.3190 0.2961 0.2998 2,341,966 -0.01(-1.64%)
Oct 09, 2024 0.2900 0.3100 0.2888 0.3048 3,550,255 +0.01(+3.74%)
Oct 08, 2024 0.3100 0.3142 0.2859 0.2938 4,133,355 -0.02(-6.16%)
Oct 07, 2024 0.3064 0.3200 0.2948 0.3131 6,629,623 +0.02(+6.21%)
Oct 04, 2024 0.3889 0.3931 0.2700 0.2948 11,195,930 -0.09(-24.16%)
Oct 03, 2024 0.3900 0.3930 0.3722 0.3887 2,543,816 +0.00(+0.10%)
Oct 02, 2024 0.3625 0.3940 0.3478 0.3883 4,530,663 +0.02(+5.23%)
Oct 01, 2024 0.3450 0.3721 0.3450 0.3690 3,618,471 +0.02(+6.19%)
Sep 30, 2024 0.3084 0.3594 0.2961 0.3475 8,611,957 +0.05(+18.16%)
Sep 27, 2024 0.3265 0.3300 0.2940 0.2941 4,566,229 -0.02(-7.57%)
Sep 26, 2024 0.3196 0.3300 0.3105 0.3182 1,956,556 +0.00(+0.66%)
Sep 25, 2024 0.3500 0.3558 0.3151 0.3161 2,910,670 -0.02(-7.03%)
Sep 24, 2024 0.3382 0.3591 0.3382 0.3400 2,272,778 +0.00(+0.32%)
Sep 23, 2024 0.3600 0.3635 0.3389 0.3389 2,843,286 -0.00(-0.32%)
Sep 20, 2024 0.3320 0.3600 0.3170 0.3400 7,263,778 +0.01(+3.00%)
Sep 19, 2024 0.3525 0.3652 0.3300 0.3301 7,837,828 -0.01(-1.58%)
Sep 18, 2024 0.3299 0.3588 0.3265 0.3354 4,846,561 -0.01(-1.70%)
Sep 17, 2024 0.3511 0.3600 0.3401 0.3412 1,771,881 -0.00(-0.29%)
Sep 16, 2024 0.3500 0.3490 0.3320 0.3422 1,234,506 +0.00(+0.65%)
Sep 13, 2024 0.3300 0.3459 0.3276 0.3400 1,488,219 +0.01(+4.49%)
Sep 12, 2024 0.3200 0.3291 0.3136 0.3254 2,002,410 +0.02(+6.93%)
Sep 11, 2024 0.2969 0.3060 0.2900 0.3043 1,614,665 +0.00(+1.50%)
Sep 10, 2024 0.3002 0.3005 0.2945 0.2998 1,423,754 -0.00(-0.07%)
Sep 09, 2024 0.3010 0.3089 0.3000 0.3000 2,116,317 -0.00(-1.25%)
Sep 06, 2024 0.3060 0.3150 0.3000 0.3038 1,261,375 -0.01(-2.35%)
Sep 05, 2024 0.3100 0.3225 0.3061 0.3111 796,251 +0.01(+2.00%)
Sep 04, 2024 0.3010 0.3186 0.3000 0.3050 2,643,788 +0.00(+1.33%)
Sep 03, 2024 0.3091 0.3134 0.3001 0.3010 2,514,761 -0.01(-4.41%)
Aug 30, 2024 0.3179 0.3198 0.3090 0.3149 929,907 +0.01(+1.91%)
Aug 29, 2024 0.3100 0.3233 0.3040 0.3090 2,014,316 -0.00(-0.48%)
Aug 28, 2024 0.3243 0.3350 0.3020 0.3105 2,865,386 -0.01(-3.81%)
Aug 27, 2024 0.3300 0.3390 0.3140 0.3228 1,640,495 -0.01(-3.38%)
Aug 26, 2024 0.3100 0.3381 0.3070 0.3341 2,299,507 +0.01(+3.31%)
Aug 23, 2024 0.3130 0.3262 0.3020 0.3234 7,758,533 +0.01(+4.22%)
Aug 22, 2024 0.3320 0.3400 0.3100 0.3103 4,797,886 -0.02(-7.01%)
Aug 21, 2024 0.3511 0.3552 0.3311 0.3337 3,861,043 -0.02(-6.13%)
Aug 20, 2024 0.3589 0.3696 0.3477 0.3555 1,425,360 -0.00(-1.14%)
Aug 19, 2024 0.3402 0.3628 0.3402 0.3596 2,255,546 +0.02(+4.87%)
Aug 16, 2024 0.3365 0.3450 0.3322 0.3429 1,351,336 +0.01(+3.56%)
Aug 15, 2024 0.3318 0.3397 0.3301 0.3311 2,379,476 -0.00(-0.96%)
Aug 14, 2024 0.3460 0.3548 0.3306 0.3343 3,386,299 -0.01(-3.35%)
Aug 13, 2024 0.3574 0.3645 0.3412 0.3459 3,216,708 -0.02(-5.10%)
Aug 12, 2024 0.3610 0.3663 0.3389 0.3645 4,780,602 +0.00(+0.86%)
Aug 09, 2024 0.3650 0.3749 0.3570 0.3614 2,799,842 -0.01(-3.08%)
Aug 08, 2024 0.3700 0.3773 0.3650 0.3729 2,676,488 -0.00(-0.35%)
Aug 07, 2024 0.3830 0.3830 0.3650 0.3742 1,206,364 +0.00(+1.11%)
Aug 06, 2024 0.3816 0.3840 0.3700 0.3701 1,731,574 +0.01(+1.37%)
Aug 05, 2024 0.3800 0.3848 0.3650 0.3651 3,521,258 -0.02(-4.42%)
Aug 02, 2024 0.3850 0.3941 0.3800 0.3820 3,478,248 -0.00(-0.26%)
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.