Founders of Singapore rubbish collector 800 Super close to deal to sell business

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	4.5600	4.6750	4.4000	4.5100	4.5100	1,613,054
15 Aug 2022	5.0000	5.0000	4.2700	4.6300	4.6300	5,589,400
12 Aug 2022	4.7500	5.2750	4.5150	5.1200	5.1200	7,327,900
11 Aug 2022	4.3400	6.3100	4.3200	4.6900	4.6900	19,563,500
10 Aug 2022	3.9200	4.4200	3.8650	4.4200	4.4200	7,305,400
09 Aug 2022	3.3300	4.2200	3.2000	3.7300	3.7300	8,678,300
08 Aug 2022	3.7400	4.5500	3.7200	3.9800	3.9800	10,973,100
05 Aug 2022	3.3000	3.6600	3.2110	3.6400	3.6400	4,790,500
04 Aug 2022	3.2700	3.4600	3.2700	3.4000	3.4000	3,227,000
03 Aug 2022	3.0200	3.3100	3.0100	3.3100	3.3100	3,229,800
02 Aug 2022	2.7900	3.0200	2.7400	3.0100	3.0100	2,504,900
01 Aug 2022	2.7900	2.9300	2.7490	2.7900	2.7900	2,473,900
29 Jul 2022	2.8400	2.8890	2.7600	2.7800	2.7800	1,556,200
28 Jul 2022	2.8400	2.8800	2.7100	2.8700	2.8700	1,759,100
27 Jul 2022	2.7600	2.8500	2.7100	2.8400	2.8400	1,822,400
26 Jul 2022	2.7900	2.8000	2.6810	2.7100	2.7100	2,084,900
25 Jul 2022	2.8200	2.8800	2.7700	2.7900	2.7900	1,955,700
22 Jul 2022	2.9800	2.9900	2.7650	2.8300	2.8300	2,053,200
21 Jul 2022	2.9500	3.0200	2.9050	3.0000	3.0000	1,470,400
20 Jul 2022	2.8500	3.0200	2.7900	2.9600	2.9600	2,433,700
19 Jul 2022	2.8000	2.8700	2.7300	2.8300	2.8300	1,830,600
18 Jul 2022	2.8900	2.9200	2.7200	2.7600	2.7600	2,290,500
15 Jul 2022	2.8600	2.8700	2.7050	2.8100	2.8100	2,664,400
14 Jul 2022	2.9000	2.9100	2.7400	2.7500	2.7500	2,734,100
13 Jul 2022	2.8000	2.9500	2.7650	2.9300	2.9300	2,500,400
12 Jul 2022	2.8700	2.9300	2.7500	2.9000	2.9000	2,300,400
11 Jul 2022	3.0100	3.0400	2.8100	2.8200	2.8200	1,953,300
08 Jul 2022	2.9800	3.1370	2.9200	3.0600	3.0600	2,649,100
07 Jul 2022	2.8600	3.0800	2.8300	3.0600	3.0600	3,291,800
06 Jul 2022	2.7500	2.9100	2.7400	2.8700	2.8700	2,689,900
05 Jul 2022	2.5300	2.8500	2.5100	2.8400	2.8400	3,292,800
01 Jul 2022	2.4600	2.6050	2.4600	2.6000	2.6000	1,574,300
30 Jun 2022	2.3800	2.5000	2.3300	2.4800	2.4800	2,743,100
29 Jun 2022	2.4400	2.4650	2.3500	2.4000	2.4000	2,757,900
28 Jun 2022	2.6800	2.6800	2.4300	2.4500	2.4500	3,710,400
27 Jun 2022	2.7900	2.7950	2.6000	2.6300	2.6300	2,674,700
24 Jun 2022	2.8000	2.9100	2.7500	2.7800	2.7800	23,002,900
23 Jun 2022	2.6400	2.7400	2.6000	2.7300	2.7300	3,396,800
22 Jun 2022	2.4900	2.6800	2.4800	2.6000	2.6000	3,579,000
21 Jun 2022	2.5800	2.7600	2.5600	2.6000	2.6000	4,314,600
17 Jun 2022	2.3700	2.6400	2.2900	2.5100	2.5100	5,959,000
16 Jun 2022	2.4100	2.4500	2.3200	2.3600	2.3600	3,415,500
15 Jun 2022	2.4400	2.4950	2.3900	2.4700	2.4700	3,844,800
14 Jun 2022	2.3800	2.4700	2.2500	2.3600	2.3600	6,951,800
13 Jun 2022	2.3700	2.3900	2.1200	2.2500	2.2500	7,178,600
10 Jun 2022	2.1400	2.2800	2.1300	2.2100	2.2100	2,978,900
09 Jun 2022	2.3300	2.3750	2.1800	2.1900	2.1900	4,593,600
08 Jun 2022	2.3500	2.4600	2.3000	2.3600	2.3600	3,062,400
07 Jun 2022	2.2800	2.4400	2.2300	2.3900	2.3900	4,264,900
06 Jun 2022	2.6600	2.6900	2.3100	2.3700	2.3700	7,823,000
03 Jun 2022	2.8800	2.9000	2.6700	2.7000	2.7000	3,361,400
02 Jun 2022	2.9000	3.0000	2.7400	2.9600	2.9600	3,104,200
01 Jun 2022	2.9900	3.0700	2.7600	2.8200	2.8200	3,202,900
31 May 2022	2.9200	3.0200	2.8700	3.0000	3.0000	5,129,700
27 May 2022	2.7200	2.9900	2.4500	2.8600	2.8600	9,237,500
26 May 2022	2.9300	3.0800	2.8800	2.8900	2.8900	5,292,800
25 May 2022	2.7600	2.9850	2.7600	2.8900	2.8900	2,349,200
24 May 2022	2.9100	2.9600	2.7400	2.8000	2.8000	2,479,000
23 May 2022	2.9400	2.9600	2.8100	2.9500	2.9500	1,730,600
20 May 2022	3.0100	3.0100	2.7400	2.8800	2.8800	2,476,800
19 May 2022	2.8800	3.0600	2.8800	2.9200	2.9200	2,156,900
18 May 2022	2.9700	3.1300	2.8600	2.9300	2.9300	2,534,700
17 May 2022	2.8800	3.0750	2.8600	3.0100	3.0100	2,239,700
16 May 2022	2.8600	2.9700	2.7400	2.7800	2.7800	2,242,900
13 May 2022	2.6000	2.9100	2.5700	2.8300	2.8300	3,518,400
12 May 2022	2.2100	2.5800	2.2000	2.5200	2.5200	4,345,900
11 May 2022	2.4200	2.4200	2.1500	2.2600	2.2600	4,769,400
10 May 2022	2.6000	2.8400	2.3000	2.4300	2.4300	3,673,200
09 May 2022	2.6400	2.6950	2.5000	2.5100	2.5100	3,040,100
06 May 2022	2.8700	2.8700	2.6000	2.7800	2.7800	3,544,300
05 May 2022	3.0400	3.0400	2.8300	2.8400	2.8400	1,927,100
04 May 2022	3.0300	3.0800	2.8300	3.0700	3.0700	2,867,700
03 May 2022	3.0500	3.1000	2.9500	2.9900	2.9900	2,055,200
02 May 2022	2.9900	3.1100	2.9450	3.0700	3.0700	2,713,800
29 Apr 2022	3.0500	3.2100	2.9700	2.9900	2.9900	1,841,900
28 Apr 2022	3.0400	3.1300	2.8600	3.1000	3.1000	2,696,200
27 Apr 2022	3.0800	3.1350	2.9350	3.0200	3.0200	2,516,100
26 Apr 2022	3.1900	3.2100	3.0350	3.0500	3.0500	2,463,400
25 Apr 2022	3.0300	3.2650	3.0000	3.2300	3.2300	3,174,600
22 Apr 2022	3.2100	3.2500	3.0000	3.0600	3.0600	3,353,800
21 Apr 2022	3.4400	3.5400	3.1900	3.2100	3.2100	3,042,700
20 Apr 2022	3.4500	3.4700	3.3100	3.3900	3.3900	1,721,300
19 Apr 2022	3.3200	3.4500	3.2600	3.4500	3.4500	1,608,100
18 Apr 2022	3.4900	3.5400	3.2700	3.3200	3.3200	2,376,700
14 Apr 2022	3.5800	3.6100	3.4650	3.5600	3.5600	1,845,300
13 Apr 2022	3.3800	3.6800	3.3000	3.5900	3.5900	2,152,300
12 Apr 2022	3.3500	3.5250	3.3390	3.3900	3.3900	3,299,700
11 Apr 2022	3.3900	3.4250	3.2300	3.3300	3.3300	1,705,300
08 Apr 2022	3.4300	3.5000	3.2850	3.3600	3.3600	2,015,600
07 Apr 2022	3.5700	3.6100	3.3600	3.4300	3.4300	2,276,300
06 Apr 2022	3.7200	3.7400	3.4800	3.5800	3.5800	2,950,000
05 Apr 2022	4.0000	4.0000	3.7400	3.7800	3.7800	3,161,400
04 Apr 2022	4.0100	4.1100	3.8700	3.9800	3.9800	2,539,700
01 Apr 2022	3.8500	4.1400	3.8500	3.9600	3.9600	2,016,100
31 Mar 2022	3.9100	3.9600	3.8300	3.8300	3.8300	1,434,700
30 Mar 2022	3.9300	4.1000	3.8600	3.9000	3.9000	1,511,900
29 Mar 2022	3.7700	4.0650	3.7700	3.9500	3.9500	3,167,200
28 Mar 2022	3.6500	3.7600	3.5900	3.7500	3.7500	1,578,500
25 Mar 2022	3.7900	3.8100	3.5950	3.6900	3.6900	1,480,900
24 Mar 2022	3.7800	3.7900	3.5650	3.7600	3.7600	2,096,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.79-3.03(-0.09%)

S&P 5004,303.96+6.82(+0.16%)

Dow34,116.23+203.79(+0.60%)

Nasdaq13,095.31-32.74(-0.25%)

BTC-USD23,803.25-330.36(-1.37%)

CMC Crypto 200566.78-5.14(-0.90%)

Founders of Singapore rubbish collector 800 Super close to deal to sell business

23andMe Holding Co. (ME)

Straits Times Index
3,253.79
-3.03(-0.09%)

S&P 500
4,303.96
+6.82(+0.16%)

Dow
34,116.23
+203.79(+0.60%)

Nasdaq
13,095.31
-32.74(-0.25%)

BTC-USD
23,803.25
-330.36(-1.37%)

CMC Crypto 200
566.78
-5.14(-0.90%)