Singapore markets closed
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,229.45 -58.94 (-1.37%) Dow
33,002.38 -430.97 (-1.29%) Nasdaq
13,059.47 -248.31 (-1.87%) Bitcoin USD
27,596.58 +27.74 (+0.10%) CMC Crypto 200
588.01 -1.96 (-0.33%)
23andMe Holding Co. (ME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 0.9500 | 0.9560 | 0.8810 | 0.9060 | 0.9060 | 3,667,200 |
| 02 Oct 2023 | 0.9800 | 0.9860 | 0.9320 | 0.9550 | 0.9550 | 3,869,700 |
| 29 Sept 2023 | 1.0300 | 1.0400 | 0.9620 | 0.9780 | 0.9780 | 2,145,800 |
| 28 Sept 2023 | 0.9900 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 1,927,100 |
| 27 Sept 2023 | 0.9900 | 1.0100 | 0.9600 | 0.9850 | 0.9850 | 3,424,600 |
| 26 Sept 2023 | 1.0500 | 1.0500 | 0.9630 | 0.9630 | 0.9630 | 3,425,200 |
| 25 Sept 2023 | 1.0000 | 1.0900 | 0.9800 | 1.0800 | 1.0800 | 3,995,500 |
| 22 Sept 2023 | 1.0100 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 2,489,500 |
| 21 Sept 2023 | 0.9900 | 1.0200 | 0.9620 | 1.0100 | 1.0100 | 1,893,800 |
| 20 Sept 2023 | 1.0300 | 1.0400 | 0.9800 | 0.9950 | 0.9950 | 2,080,600 |
| 19 Sept 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 1,409,000 |
| 18 Sept 2023 | 1.0800 | 1.1000 | 0.9900 | 1.0200 | 1.0200 | 3,756,900 |
| 15 Sept 2023 | 1.1100 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 3,008,900 |
| 14 Sept 2023 | 1.0700 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 1,714,800 |
| 13 Sept 2023 | 1.1300 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 1,306,200 |
| 12 Sept 2023 | 1.1200 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 2,928,700 |
| 11 Sept 2023 | 1.0700 | 1.1600 | 1.0600 | 1.1400 | 1.1400 | 2,123,200 |
| 08 Sept 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 1,951,400 |
| 07 Sept 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 1,756,100 |
| 06 Sept 2023 | 1.0200 | 1.1500 | 1.0200 | 1.0900 | 1.0900 | 3,495,500 |
| 05 Sept 2023 | 1.1000 | 1.1100 | 1.0100 | 1.0300 | 1.0300 | 3,789,900 |
| 01 Sept 2023 | 1.2400 | 1.2500 | 1.0900 | 1.1200 | 1.1200 | 14,019,600 |
| 31 Aug 2023 | 1.1400 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 3,241,600 |
| 30 Aug 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 1,867,100 |
| 29 Aug 2023 | 1.0900 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 1,225,600 |
| 28 Aug 2023 | 1.1400 | 1.1600 | 1.0700 | 1.1000 | 1.1000 | 1,635,200 |
| 25 Aug 2023 | 1.0700 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 2,095,900 |
| 24 Aug 2023 | 1.0680 | 1.1300 | 1.0100 | 1.0500 | 1.0500 | 4,120,100 |
| 23 Aug 2023 | 1.0300 | 1.0600 | 0.9870 | 1.0500 | 1.0500 | 7,775,600 |
| 22 Aug 2023 | 1.1700 | 1.1700 | 1.0300 | 1.0300 | 1.0300 | 2,953,000 |
| 21 Aug 2023 | 1.1500 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 2,479,300 |
| 18 Aug 2023 | 1.1100 | 1.1850 | 1.1000 | 1.1400 | 1.1400 | 2,438,300 |
| 17 Aug 2023 | 1.1900 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 3,998,800 |
| 16 Aug 2023 | 1.3000 | 1.3000 | 1.1700 | 1.1800 | 1.1800 | 2,818,200 |
| 15 Aug 2023 | 1.3800 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 1,574,100 |
| 14 Aug 2023 | 1.4500 | 1.4600 | 1.3300 | 1.3550 | 1.3550 | 3,671,800 |
| 11 Aug 2023 | 1.5200 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 2,744,200 |
| 10 Aug 2023 | 1.5800 | 1.5800 | 1.5100 | 1.5250 | 1.5250 | 1,882,800 |
| 09 Aug 2023 | 1.6500 | 1.6900 | 1.5100 | 1.5150 | 1.5150 | 4,883,300 |
| 08 Aug 2023 | 1.7100 | 1.7650 | 1.6500 | 1.7400 | 1.7400 | 2,841,800 |
| 07 Aug 2023 | 1.7900 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 1,324,300 |
| 04 Aug 2023 | 1.7400 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 1,251,800 |
| 03 Aug 2023 | 1.7400 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 1,437,600 |
| 02 Aug 2023 | 1.8000 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 2,503,800 |
| 01 Aug 2023 | 1.9000 | 1.9200 | 1.7900 | 1.8200 | 1.8200 | 1,687,800 |
| 31 Jul 2023 | 1.8200 | 1.9500 | 1.8100 | 1.9200 | 1.9200 | 1,385,400 |
| 28 Jul 2023 | 1.8500 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 1,664,300 |
| 27 Jul 2023 | 1.9800 | 1.9800 | 1.7900 | 1.7950 | 1.7950 | 2,812,600 |
| 26 Jul 2023 | 1.9100 | 2.0000 | 1.9040 | 2.0000 | 2.0000 | 3,128,900 |
| 25 Jul 2023 | 1.9400 | 1.9750 | 1.8900 | 1.9200 | 1.9200 | 2,234,600 |
| 24 Jul 2023 | 2.0100 | 2.0300 | 1.9300 | 1.9600 | 1.9600 | 1,444,700 |
| 21 Jul 2023 | 1.8500 | 2.0200 | 1.8200 | 2.0100 | 2.0100 | 2,868,700 |
| 20 Jul 2023 | 1.8900 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 1,540,800 |
| 19 Jul 2023 | 1.8100 | 1.9000 | 1.8000 | 1.8800 | 1.8800 | 3,060,700 |
| 18 Jul 2023 | 1.8000 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 1,173,700 |
| 17 Jul 2023 | 1.7600 | 1.8100 | 1.7400 | 1.8000 | 1.8000 | 1,137,100 |
| 14 Jul 2023 | 1.8200 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 1,243,100 |
| 13 Jul 2023 | 1.7700 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 1,757,900 |
| 12 Jul 2023 | 1.7700 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 1,432,700 |
| 11 Jul 2023 | 1.7600 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 1,574,200 |
| 10 Jul 2023 | 1.6800 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 1,699,200 |
| 07 Jul 2023 | 1.6500 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 1,005,800 |
| 06 Jul 2023 | 1.6500 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 1,903,100 |
| 05 Jul 2023 | 1.6800 | 1.7100 | 1.6300 | 1.6700 | 1.6700 | 1,274,900 |
| 03 Jul 2023 | 1.7500 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 684,100 |
| 30 Jun 2023 | 1.7300 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 1,562,000 |
| 29 Jun 2023 | 1.7300 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 1,219,200 |
| 28 Jun 2023 | 1.6200 | 1.7100 | 1.6100 | 1.7100 | 1.7100 | 1,511,900 |
| 27 Jun 2023 | 1.6100 | 1.6600 | 1.5700 | 1.6400 | 1.6400 | 1,559,500 |
| 26 Jun 2023 | 1.6400 | 1.6890 | 1.6100 | 1.6100 | 1.6100 | 1,768,100 |
| 23 Jun 2023 | 1.6000 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 7,607,100 |
| 22 Jun 2023 | 1.6500 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 2,822,200 |
| 21 Jun 2023 | 1.6700 | 1.6700 | 1.6000 | 1.6150 | 1.6150 | 3,441,300 |
| 20 Jun 2023 | 1.8000 | 1.8050 | 1.6250 | 1.6750 | 1.6750 | 4,468,200 |
| 16 Jun 2023 | 1.9300 | 1.9300 | 1.8000 | 1.8100 | 1.8100 | 4,426,600 |
| 15 Jun 2023 | 1.8500 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 2,413,100 |
| 14 Jun 2023 | 1.9500 | 1.9700 | 1.8400 | 1.8600 | 1.8600 | 2,377,600 |
| 13 Jun 2023 | 1.9000 | 1.9800 | 1.8750 | 1.9600 | 1.9600 | 2,487,400 |
| 12 Jun 2023 | 1.8900 | 1.9600 | 1.8550 | 1.8800 | 1.8800 | 2,833,000 |
| 09 Jun 2023 | 1.9800 | 2.0400 | 1.9200 | 1.9300 | 1.9300 | 3,026,400 |
| 08 Jun 2023 | 2.0000 | 2.0300 | 1.9200 | 2.0100 | 2.0100 | 6,627,700 |
| 07 Jun 2023 | 2.0300 | 2.1100 | 1.9800 | 2.0000 | 2.0000 | 3,286,800 |
| 06 Jun 2023 | 2.0500 | 2.0800 | 1.9800 | 2.0600 | 2.0600 | 3,394,100 |
| 05 Jun 2023 | 2.0400 | 2.1200 | 2.0200 | 2.0800 | 2.0800 | 1,657,600 |
| 02 Jun 2023 | 2.0100 | 2.0600 | 1.9500 | 2.0500 | 2.0500 | 2,658,800 |
| 01 Jun 2023 | 1.9200 | 1.9900 | 1.8600 | 1.9800 | 1.9800 | 2,403,900 |
| 31 May 2023 | 1.9100 | 1.9600 | 1.8500 | 1.9200 | 1.9200 | 2,940,400 |
| 30 May 2023 | 2.0400 | 2.0690 | 1.9200 | 1.9400 | 1.9400 | 3,145,400 |
| 26 May 2023 | 2.0300 | 2.1000 | 1.8340 | 2.0800 | 2.0800 | 4,210,900 |
| 25 May 2023 | 2.1200 | 2.1500 | 2.0200 | 2.0400 | 2.0400 | 2,998,200 |
| 24 May 2023 | 2.1100 | 2.1500 | 2.0100 | 2.0900 | 2.0900 | 4,936,000 |
| 23 May 2023 | 2.0300 | 2.2000 | 2.0200 | 2.1600 | 2.1600 | 3,018,700 |
| 22 May 2023 | 1.9300 | 2.0700 | 1.9300 | 2.0600 | 2.0600 | 5,132,700 |
| 19 May 2023 | 2.0300 | 2.0400 | 1.9200 | 1.9400 | 1.9400 | 1,700,200 |
| 18 May 2023 | 1.9900 | 2.0800 | 1.9700 | 2.0300 | 2.0300 | 4,391,000 |
| 17 May 2023 | 1.9600 | 2.0000 | 1.9150 | 1.9800 | 1.9800 | 2,044,200 |
| 16 May 2023 | 2.0300 | 2.0500 | 1.9100 | 1.9300 | 1.9300 | 1,824,500 |
| 15 May 2023 | 2.0300 | 2.0700 | 2.0100 | 2.0200 | 2.0200 | 1,977,300 |
| 12 May 2023 | 2.1200 | 2.1200 | 2.0000 | 2.0200 | 2.0200 | 2,217,100 |
| 11 May 2023 | 2.1200 | 2.1200 | 2.0300 | 2.1000 | 2.1000 | 1,459,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
