Singapore markets closed

23andMe Holding Co. (ME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.8600-0.1300 (-4.35%)
At close: 04:00PM EDT
2.9000 +0.04 (+1.40%)
After hours: 07:40PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20222.99003.06002.85002.86002.86002,730,700
29 Sept 20223.09003.14502.93002.99002.99002,580,500
28 Sept 20222.98003.32002.97503.22003.22004,103,800
27 Sept 20223.06003.11002.93502.98002.98003,317,100
26 Sept 20222.70003.01002.70003.00003.00005,827,500
23 Sept 20222.74002.83002.63002.77002.77004,714,500
22 Sept 20222.97002.98002.67002.79002.79005,346,800
21 Sept 20223.04003.13002.90002.92002.92003,214,700
20 Sept 20223.05003.11002.99003.01003.01002,694,600
19 Sept 20223.05003.17003.02003.12003.12004,138,000
16 Sept 20223.18003.21003.03003.05003.050018,859,800
15 Sept 20223.33003.47003.26003.27003.27004,189,800
14 Sept 20223.31003.40003.25503.33003.33003,916,100
13 Sept 20223.38003.51003.34003.37003.37003,022,800
12 Sept 20223.61003.68003.55003.58003.58002,169,200
09 Sept 20223.55003.66003.44003.57003.57002,948,300
08 Sept 20223.30003.51003.30003.46003.46002,005,300
07 Sept 20223.23003.36503.18003.34003.34002,193,000
06 Sept 20223.15003.41503.12903.22003.22004,017,300
02 Sept 20223.38003.40103.09003.11003.11003,746,800
01 Sept 20223.28003.33003.13003.30003.30002,817,300
31 Aug 20223.21003.38003.17003.37003.37004,317,600
30 Aug 20223.22003.25503.07003.18003.18002,567,200
29 Aug 20223.27003.45003.16003.16503.16503,620,800
26 Aug 20223.91003.93003.40003.41003.41003,540,900
25 Aug 20223.76003.86003.66103.86003.86002,375,500
24 Aug 20223.40003.73003.38003.67003.67002,981,400
23 Aug 20223.28003.52003.18503.40003.40003,913,900
22 Aug 20223.26003.33003.16003.29003.29005,892,500
19 Aug 20223.91004.04003.27003.33003.33007,559,100
18 Aug 20224.19004.23003.94504.18004.18003,114,400
17 Aug 20224.31004.41004.09004.10004.10004,597,300
16 Aug 20224.56004.70004.40004.50004.50004,129,200
15 Aug 20225.00005.00004.27004.63004.63005,598,800
12 Aug 20224.75005.27504.51505.12005.12007,337,300
11 Aug 20224.34006.31004.32004.69004.690019,563,500
10 Aug 20223.92004.42003.86504.42004.42007,305,400
09 Aug 20223.33004.22003.20003.73003.73008,678,300
08 Aug 20223.74004.55003.72003.98003.980010,973,100
05 Aug 20223.30003.66003.21103.64003.64004,792,500
04 Aug 20223.27003.46003.27003.40003.40003,227,000
03 Aug 20223.02003.31003.01003.31003.31003,229,800
02 Aug 20222.79003.02002.74003.01003.01002,504,900
01 Aug 20222.79002.93002.74902.79002.79002,473,900
29 Jul 20222.84002.88902.76002.78002.78001,557,900
28 Jul 20222.84002.88002.71002.87002.87001,759,100
27 Jul 20222.76002.85002.71002.84002.84001,822,400
26 Jul 20222.79002.80002.68102.71002.71002,084,900
25 Jul 20222.82002.88002.77002.79002.79001,955,700
22 Jul 20222.98002.99002.76502.83002.83002,062,100
21 Jul 20222.95003.02002.90503.00003.00001,470,400
20 Jul 20222.85003.02002.79002.96002.96002,433,700
19 Jul 20222.80002.87002.73002.83002.83001,830,600
18 Jul 20222.89002.92002.72002.76002.76002,290,500
15 Jul 20222.86002.87002.70502.81002.81002,664,400
14 Jul 20222.90002.91002.74002.75002.75002,734,100
13 Jul 20222.80002.95002.76502.93002.93002,500,400
12 Jul 20222.87002.93002.75002.90002.90002,300,400
11 Jul 20223.01003.04002.81002.82002.82001,953,300
08 Jul 20222.98003.13702.92003.06003.06002,649,800
07 Jul 20222.86003.08002.83003.06003.06003,291,800
06 Jul 20222.75002.91002.74002.87002.87002,689,900
05 Jul 20222.53002.85002.51002.84002.84003,292,800
01 Jul 20222.46002.60502.46002.60002.60001,575,600
30 Jun 20222.38002.50002.33002.48002.48002,743,100
29 Jun 20222.44002.46502.35002.40002.40002,757,900
28 Jun 20222.68002.68002.43002.45002.45003,710,400
27 Jun 20222.79002.79502.60002.63002.63002,674,700
24 Jun 20222.80002.91002.75002.78002.780023,003,300
23 Jun 20222.64002.74002.60002.73002.73003,396,800
22 Jun 20222.49002.68002.48002.60002.60003,579,000
21 Jun 20222.58002.76002.56002.60002.60004,314,600
17 Jun 20222.37002.64002.29002.51002.51005,962,300
16 Jun 20222.41002.45002.32002.36002.36003,415,500
15 Jun 20222.44002.49502.39002.47002.47003,844,800
14 Jun 20222.38002.47002.25002.36002.36006,951,800
13 Jun 20222.37002.39002.12002.25002.25007,178,600
10 Jun 20222.14002.28002.13002.21002.21002,978,900
09 Jun 20222.33002.37502.18002.19002.19004,593,600
08 Jun 20222.35002.46002.30002.36002.36003,062,400
07 Jun 20222.28002.44002.23002.39002.39004,264,900
06 Jun 20222.66002.69002.31002.37002.37007,823,000
03 Jun 20222.88002.90002.67002.70002.70003,365,500
02 Jun 20222.90003.00002.74002.96002.96003,104,200
01 Jun 20222.99003.07002.76002.82002.82003,202,900
31 May 20222.92003.02002.87003.00003.00005,129,700
27 May 20222.72002.99002.45002.86002.86009,237,500
26 May 20222.93003.08002.88002.89002.89005,292,800
25 May 20222.76002.98502.76002.89002.89002,349,200
24 May 20222.91002.96002.74002.80002.80002,479,000
23 May 20222.94002.96002.81002.95002.95001,730,600
20 May 20223.01003.01002.74002.88002.88002,476,800
19 May 20222.88003.06002.88002.92002.92002,156,900
18 May 20222.97003.13002.86002.93002.93002,534,700
17 May 20222.88003.07502.86003.01003.01002,239,700
16 May 20222.86002.97002.74002.78002.78002,242,900
13 May 20222.60002.91002.57002.83002.83003,518,400
12 May 20222.21002.58002.20002.52002.52004,345,900
11 May 20222.42002.42002.15002.26002.26004,769,400
10 May 20222.60002.84002.30002.43002.43003,673,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...