Singapore markets closed
Straits Times Index
3,246.33 -13.70 (-0.42%) Nikkei
26,717.34 +547.04 (+2.09%) Hang Seng
23,550.08 -256.92 (-1.08%) FTSE 100
7,466.07 -88.24 (-1.17%) BTC-USD
37,692.38 +398.21 (+1.07%) CMC Crypto 200
863.83 +21.37 (+2.54%)
23andMe Holding Co. (ME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 4.1500 | 4.2100 | 3.9600 | 4.2100 | 4.2100 | 2,881,256 |
| 27 Jan 2022 | 4.5400 | 4.5500 | 4.1650 | 4.2100 | 4.2100 | 1,995,100 |
| 26 Jan 2022 | 4.5300 | 4.9000 | 4.3800 | 4.4100 | 4.4100 | 3,078,500 |
| 25 Jan 2022 | 4.4700 | 4.6500 | 4.2200 | 4.4000 | 4.4000 | 2,354,700 |
| 24 Jan 2022 | 4.2600 | 4.6280 | 3.9900 | 4.5800 | 4.5800 | 4,320,500 |
| 21 Jan 2022 | 4.6350 | 4.6700 | 4.4000 | 4.5000 | 4.5000 | 2,862,900 |
| 20 Jan 2022 | 4.8720 | 5.1300 | 4.6300 | 4.6500 | 4.6500 | 2,490,100 |
| 19 Jan 2022 | 4.9800 | 5.0550 | 4.7300 | 4.8100 | 4.8100 | 3,025,900 |
| 18 Jan 2022 | 5.1500 | 5.3200 | 4.8100 | 4.8400 | 4.8400 | 4,380,400 |
| 14 Jan 2022 | 5.2800 | 5.3700 | 4.9200 | 5.1800 | 5.1800 | 5,475,000 |
| 13 Jan 2022 | 5.8500 | 5.8800 | 5.3100 | 5.4100 | 5.4100 | 3,733,400 |
| 12 Jan 2022 | 6.1300 | 6.1800 | 5.7600 | 5.7800 | 5.7800 | 2,582,400 |
| 11 Jan 2022 | 6.0000 | 6.2900 | 5.8800 | 6.0900 | 6.0900 | 3,092,200 |
| 10 Jan 2022 | 6.1700 | 6.1800 | 5.7000 | 6.0600 | 6.0600 | 2,791,600 |
| 07 Jan 2022 | 6.2550 | 6.2910 | 6.0300 | 6.1600 | 6.1600 | 2,713,400 |
| 06 Jan 2022 | 6.2700 | 6.3300 | 5.8950 | 6.2100 | 6.2100 | 3,284,400 |
| 05 Jan 2022 | 6.6900 | 6.8050 | 6.0900 | 6.1600 | 6.1600 | 3,382,300 |
| 04 Jan 2022 | 7.1000 | 7.1900 | 6.5800 | 6.7900 | 6.7900 | 2,500,600 |
| 03 Jan 2022 | 6.7700 | 7.1700 | 6.5640 | 7.1200 | 7.1200 | 2,884,200 |
| 31 Dec 2021 | 6.8100 | 7.0000 | 6.6000 | 6.6600 | 6.6600 | 2,706,600 |
| 30 Dec 2021 | 6.5200 | 7.0900 | 6.5200 | 6.9000 | 6.9000 | 3,416,100 |
| 29 Dec 2021 | 6.8500 | 6.8500 | 6.4900 | 6.5500 | 6.5500 | 2,952,900 |
| 28 Dec 2021 | 6.8400 | 7.1000 | 6.7400 | 6.7900 | 6.7900 | 3,028,200 |
| 27 Dec 2021 | 7.4800 | 7.4950 | 6.7100 | 6.7800 | 6.7800 | 4,036,700 |
| 23 Dec 2021 | 6.9000 | 7.5400 | 6.7200 | 7.4300 | 7.4300 | 2,437,300 |
| 22 Dec 2021 | 6.8000 | 7.0000 | 6.5800 | 6.9600 | 6.9600 | 3,883,200 |
| 21 Dec 2021 | 6.7880 | 6.9000 | 6.4700 | 6.8600 | 6.8600 | 3,588,000 |
| 20 Dec 2021 | 6.9200 | 6.9800 | 6.4200 | 6.6100 | 6.6100 | 4,509,600 |
| 17 Dec 2021 | 7.1400 | 7.4500 | 6.8500 | 7.1400 | 7.1400 | 4,997,700 |
| 16 Dec 2021 | 7.6000 | 7.9000 | 7.0800 | 7.1600 | 7.1600 | 3,599,400 |
| 15 Dec 2021 | 7.4400 | 7.6150 | 7.1500 | 7.6000 | 7.6000 | 3,369,900 |
| 14 Dec 2021 | 7.5000 | 7.7100 | 7.3100 | 7.4800 | 7.4800 | 1,706,700 |
| 13 Dec 2021 | 7.8500 | 8.3800 | 7.3300 | 7.5500 | 7.5500 | 2,787,400 |
| 10 Dec 2021 | 8.3400 | 8.6500 | 7.9500 | 8.0000 | 8.0000 | 1,426,100 |
| 09 Dec 2021 | 8.3800 | 8.8600 | 8.2200 | 8.3500 | 8.3500 | 1,763,800 |
| 08 Dec 2021 | 8.2100 | 8.4450 | 8.0000 | 8.3800 | 8.3800 | 1,197,000 |
| 07 Dec 2021 | 8.0300 | 8.3200 | 7.8350 | 8.1900 | 8.1900 | 2,269,300 |
| 06 Dec 2021 | 7.6800 | 7.9600 | 7.2600 | 7.8800 | 7.8800 | 2,513,200 |
| 03 Dec 2021 | 8.0200 | 8.0400 | 7.2500 | 7.6500 | 7.6500 | 3,420,600 |
| 02 Dec 2021 | 7.7400 | 8.1500 | 7.5100 | 8.0000 | 8.0000 | 2,742,000 |
| 01 Dec 2021 | 8.4400 | 8.4600 | 7.5000 | 7.5400 | 7.5400 | 2,636,100 |
| 30 Nov 2021 | 8.7100 | 8.9500 | 7.8700 | 8.2200 | 8.2200 | 5,621,700 |
| 29 Nov 2021 | 9.1500 | 9.2400 | 8.7100 | 8.8500 | 8.8500 | 1,990,800 |
| 26 Nov 2021 | 9.2100 | 9.6370 | 8.8650 | 9.1400 | 9.1400 | 1,167,300 |
| 24 Nov 2021 | 9.0200 | 9.2900 | 8.5100 | 9.1950 | 9.1950 | 2,372,300 |
| 23 Nov 2021 | 9.2500 | 9.4210 | 8.5800 | 8.8300 | 8.8300 | 3,554,600 |
| 22 Nov 2021 | 10.0000 | 10.1280 | 8.9900 | 8.9900 | 8.9900 | 3,478,200 |
| 19 Nov 2021 | 10.0600 | 10.5400 | 9.9100 | 9.9700 | 9.9700 | 2,017,600 |
| 18 Nov 2021 | 10.8000 | 10.8430 | 9.8800 | 10.1600 | 10.1600 | 2,470,400 |
| 17 Nov 2021 | 11.0000 | 11.2900 | 10.7900 | 10.8100 | 10.8100 | 2,267,500 |
| 16 Nov 2021 | 10.8360 | 11.3000 | 10.8000 | 10.9900 | 10.9900 | 2,170,900 |
| 15 Nov 2021 | 12.0700 | 12.1320 | 10.9000 | 11.1700 | 11.1700 | 4,026,300 |
| 12 Nov 2021 | 13.0300 | 13.5000 | 12.1200 | 12.6200 | 12.6200 | 2,779,300 |
| 11 Nov 2021 | 12.1400 | 13.2000 | 12.0100 | 13.0600 | 13.0600 | 4,606,400 |
| 10 Nov 2021 | 11.5800 | 12.4500 | 11.2700 | 11.5200 | 11.5200 | 2,877,500 |
| 09 Nov 2021 | 12.7700 | 12.7700 | 11.4200 | 11.9300 | 11.9300 | 3,349,400 |
| 08 Nov 2021 | 13.3300 | 13.6800 | 12.6600 | 12.6700 | 12.6700 | 2,949,900 |
| 05 Nov 2021 | 13.2300 | 13.3400 | 12.6000 | 13.2500 | 13.2500 | 3,053,000 |
| 04 Nov 2021 | 12.6500 | 13.0800 | 12.2700 | 12.8700 | 12.8700 | 3,012,900 |
| 03 Nov 2021 | 12.0950 | 12.6500 | 11.7100 | 12.3700 | 12.3700 | 2,285,000 |
| 02 Nov 2021 | 11.7400 | 12.1800 | 11.3000 | 12.0400 | 12.0400 | 2,265,100 |
| 01 Nov 2021 | 11.7000 | 12.0200 | 11.5400 | 11.7200 | 11.7200 | 1,817,800 |
| 29 Oct 2021 | 11.9300 | 12.0690 | 11.0000 | 11.5900 | 11.5900 | 3,105,500 |
| 28 Oct 2021 | 12.3700 | 12.3800 | 11.6500 | 11.9900 | 11.9900 | 3,303,600 |
| 27 Oct 2021 | 11.9500 | 12.4800 | 11.5900 | 12.4000 | 12.4000 | 3,571,400 |
| 26 Oct 2021 | 11.5550 | 12.4400 | 11.4000 | 11.9400 | 11.9400 | 5,438,100 |
| 25 Oct 2021 | 10.8300 | 11.7600 | 10.7000 | 11.3600 | 11.3600 | 3,901,400 |
| 22 Oct 2021 | 9.9100 | 10.9900 | 9.2800 | 10.8700 | 10.8700 | 6,642,500 |
| 21 Oct 2021 | 10.1340 | 10.5800 | 10.0230 | 10.3300 | 10.3300 | 2,570,200 |
| 20 Oct 2021 | 10.0590 | 10.7350 | 9.7300 | 10.2000 | 10.2000 | 6,157,800 |
| 19 Oct 2021 | 9.0500 | 9.7400 | 8.9100 | 9.6300 | 9.6300 | 3,389,200 |
| 18 Oct 2021 | 9.3300 | 9.5100 | 8.7500 | 8.9100 | 8.9100 | 4,420,100 |
| 15 Oct 2021 | 8.7100 | 9.8400 | 8.5500 | 9.2100 | 9.2100 | 20,501,700 |
| 14 Oct 2021 | 8.0400 | 8.0400 | 7.8100 | 7.8800 | 7.8800 | 2,284,200 |
| 13 Oct 2021 | 7.5800 | 8.0300 | 7.5100 | 7.9500 | 7.9500 | 878,000 |
| 12 Oct 2021 | 7.6300 | 7.7100 | 7.4600 | 7.5400 | 7.5400 | 1,279,300 |
| 11 Oct 2021 | 7.5800 | 7.8300 | 7.5000 | 7.6800 | 7.6800 | 1,112,400 |
| 08 Oct 2021 | 7.7900 | 7.7900 | 7.5200 | 7.5300 | 7.5300 | 1,334,600 |
| 07 Oct 2021 | 8.1000 | 8.1000 | 7.7200 | 7.7500 | 7.7500 | 1,724,400 |
| 06 Oct 2021 | 8.0700 | 8.1770 | 7.8000 | 8.0000 | 8.0000 | 2,063,800 |
| 05 Oct 2021 | 8.2000 | 8.2200 | 8.0200 | 8.1600 | 8.1600 | 1,432,400 |
| 04 Oct 2021 | 8.8500 | 8.8500 | 8.1400 | 8.1500 | 8.1500 | 1,269,400 |
| 01 Oct 2021 | 8.9800 | 9.0600 | 8.6100 | 8.8900 | 8.8900 | 1,269,000 |
| 30 Sep 2021 | 8.7500 | 9.1900 | 8.4900 | 9.0600 | 9.0600 | 2,016,300 |
| 29 Sep 2021 | 8.5300 | 8.7500 | 8.3200 | 8.5300 | 8.5300 | 1,610,200 |
| 28 Sep 2021 | 8.6100 | 8.6200 | 8.3200 | 8.5100 | 8.5100 | 732,400 |
| 27 Sep 2021 | 9.2400 | 9.2400 | 8.7100 | 8.7200 | 8.7200 | 1,252,700 |
| 24 Sep 2021 | 9.0500 | 9.3400 | 8.8000 | 9.2800 | 9.2800 | 877,300 |
| 23 Sep 2021 | 8.8800 | 9.2400 | 8.8800 | 9.2000 | 9.2000 | 1,146,000 |
| 22 Sep 2021 | 8.5600 | 9.3000 | 8.4610 | 8.8800 | 8.8800 | 1,698,400 |
| 21 Sep 2021 | 8.6000 | 8.7000 | 8.3300 | 8.5200 | 8.5200 | 587,600 |
| 20 Sep 2021 | 8.0000 | 8.7200 | 8.0000 | 8.7000 | 8.7000 | 1,574,000 |
| 17 Sep 2021 | 8.1250 | 8.3500 | 7.9900 | 8.3400 | 8.3400 | 4,887,700 |
| 16 Sep 2021 | 8.1270 | 8.2700 | 8.0400 | 8.0900 | 8.0900 | 760,100 |
| 15 Sep 2021 | 8.2500 | 8.3450 | 7.9900 | 8.0800 | 8.0800 | 788,100 |
| 14 Sep 2021 | 8.1500 | 8.4900 | 8.1200 | 8.2600 | 8.2600 | 741,900 |
| 13 Sep 2021 | 8.4000 | 8.4400 | 8.0700 | 8.1300 | 8.1300 | 1,180,900 |
| 10 Sep 2021 | 8.5300 | 8.6500 | 8.4000 | 8.4400 | 8.4400 | 793,300 |
| 09 Sep 2021 | 8.1690 | 8.7800 | 8.0400 | 8.5600 | 8.5600 | 1,802,800 |
| 08 Sep 2021 | 8.1300 | 8.2400 | 7.9600 | 8.0300 | 8.0300 | 1,224,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
