Singapore markets closed

23andMe Holding Co. (ME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.5100-0.1200 (-2.59%)
As of 11:32AM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20224.56004.67504.40004.51004.51001,613,054
15 Aug 20225.00005.00004.27004.63004.63005,589,400
12 Aug 20224.75005.27504.51505.12005.12007,327,900
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 20223.30003.66003.21103.64003.64004,790,500
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 20222.84002.88902.76002.78002.78001,556,200
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 20222.98002.99002.76502.83002.83002,053,200
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 20222.98003.13702.92003.06003.06002,649,100
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 20222.46002.60502.46002.60002.60001,574,300
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 20222.80002.91002.75002.78002.780023,002,900
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 20222.37002.64002.29002.51002.51005,959,000
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 20222.88002.90002.67002.70002.70003,361,400
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
09 May 20222.64002.69502.50002.51002.51003,040,100
06 May 20222.87002.87002.60002.78002.78003,544,300
05 May 20223.04003.04002.83002.84002.84001,927,100
04 May 20223.03003.08002.83003.07003.07002,867,700
03 May 20223.05003.10002.95002.99002.99002,055,200
02 May 20222.99003.11002.94503.07003.07002,713,800
29 Apr 20223.05003.21002.97002.99002.99001,841,900
28 Apr 20223.04003.13002.86003.10003.10002,696,200
27 Apr 20223.08003.13502.93503.02003.02002,516,100
26 Apr 20223.19003.21003.03503.05003.05002,463,400
25 Apr 20223.03003.26503.00003.23003.23003,174,600
22 Apr 20223.21003.25003.00003.06003.06003,353,800
21 Apr 20223.44003.54003.19003.21003.21003,042,700
20 Apr 20223.45003.47003.31003.39003.39001,721,300
19 Apr 20223.32003.45003.26003.45003.45001,608,100
18 Apr 20223.49003.54003.27003.32003.32002,376,700
14 Apr 20223.58003.61003.46503.56003.56001,845,300
13 Apr 20223.38003.68003.30003.59003.59002,152,300
12 Apr 20223.35003.52503.33903.39003.39003,299,700
11 Apr 20223.39003.42503.23003.33003.33001,705,300
08 Apr 20223.43003.50003.28503.36003.36002,015,600
07 Apr 20223.57003.61003.36003.43003.43002,276,300
06 Apr 20223.72003.74003.48003.58003.58002,950,000
05 Apr 20224.00004.00003.74003.78003.78003,161,400
04 Apr 20224.01004.11003.87003.98003.98002,539,700
01 Apr 20223.85004.14003.85003.96003.96002,016,100
31 Mar 20223.91003.96003.83003.83003.83001,434,700
30 Mar 20223.93004.10003.86003.90003.90001,511,900
29 Mar 20223.77004.06503.77003.95003.95003,167,200
28 Mar 20223.65003.76003.59003.75003.75001,578,500
25 Mar 20223.79003.81003.59503.69003.69001,480,900
24 Mar 20223.78003.79003.56503.76003.76002,096,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...