23Andme Holding Co. (NQ: ME )

0.4561 +0.0141 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.4500 0.4643 0.4352 0.4561 1,554,346 +0.01(+3.19%)
Jul 19, 2024 0.4757 0.4880 0.4325 0.4420 2,295,566 -0.03(-6.79%)
Jul 18, 2024 0.5144 0.5300 0.4729 0.4742 1,880,620 -0.04(-7.20%)
Jul 17, 2024 0.5251 0.5360 0.5015 0.5110 2,768,817 +0.00(+0.87%)
Jul 16, 2024 0.4995 0.5106 0.4865 0.5066 2,947,760 +0.02(+4.28%)
Jul 15, 2024 0.5371 0.5403 0.4721 0.4858 4,688,978 +0.00(+0.60%)
Jul 12, 2024 0.4720 0.4889 0.4646 0.4829 2,378,375 +0.01(+2.74%)
Jul 11, 2024 0.4584 0.4702 0.4519 0.4700 3,116,194 +0.01(+2.17%)
Jul 10, 2024 0.4200 0.4638 0.4200 0.4600 1,861,374 +0.01(+2.75%)
Jul 09, 2024 0.4183 0.4477 0.4044 0.4477 1,870,939 +0.02(+5.04%)
Jul 08, 2024 0.4215 0.4444 0.4129 0.4262 2,981,074 -0.00(-0.42%)
Jul 05, 2024 0.4141 0.4280 0.4029 0.4280 2,154,975 +0.00(+0.71%)
Jul 03, 2024 0.4000 0.4250 0.3818 0.4250 2,763,987 +0.03(+8.47%)
Jul 02, 2024 0.3800 0.3918 0.3653 0.3918 3,962,679 +0.02(+4.15%)
Jul 01, 2024 0.4000 0.4080 0.3750 0.3762 7,027,157 -0.02(-3.83%)
Jun 28, 2024 0.4300 0.4392 0.3900 0.3912 38,544,124 -0.03(-7.58%)
Jun 27, 2024 0.4200 0.4340 0.4000 0.4233 5,196,252 +0.02(+5.30%)
Jun 26, 2024 0.4419 0.4600 0.4006 0.4020 3,109,885 -0.04(-9.05%)
Jun 25, 2024 0.4200 0.4420 0.4200 0.4420 3,073,697 +0.00(+0.48%)
Jun 24, 2024 0.4240 0.4500 0.4212 0.4399 3,144,528 +0.02(+3.87%)
Jun 21, 2024 0.4154 0.4269 0.4150 0.4235 3,142,033 +0.01(+1.39%)
Jun 20, 2024 0.4084 0.4250 0.4051 0.4177 2,051,109 +0.01(+2.15%)
Jun 18, 2024 0.4000 0.4249 0.3950 0.4089 2,521,495 +0.01(+2.22%)
Jun 17, 2024 0.4000 0.4085 0.3900 0.4000 3,065,335 +0.00(+0.91%)
Jun 14, 2024 0.4100 0.4100 0.3900 0.3964 3,111,171 -0.02(-3.79%)
Jun 13, 2024 0.4058 0.4245 0.4020 0.4120 4,198,497 -0.00(-0.02%)
Jun 12, 2024 0.4000 0.4259 0.4000 0.4121 3,448,699 -0.00(-0.36%)
Jun 11, 2024 0.4000 0.4187 0.3910 0.4136 2,558,110 +0.01(+2.66%)
Jun 10, 2024 0.3910 0.4140 0.3770 0.4029 5,066,177 -0.00(-0.30%)
Jun 07, 2024 0.3888 0.4191 0.3852 0.4041 4,350,063 -0.01(-3.49%)
Jun 06, 2024 0.4300 0.4442 0.3990 0.4187 16,098,570 -0.02(-5.25%)
Jun 05, 2024 0.4600 0.4634 0.4243 0.4419 8,812,657 -0.01(-1.82%)
Jun 04, 2024 0.5000 0.5300 0.4500 0.4501 10,561,017 -0.08(-15.27%)
Jun 03, 2024 0.5500 0.5700 0.5300 0.5312 2,314,927 -0.01(-2.57%)
May 31, 2024 0.5500 0.5700 0.5400 0.5452 8,068,625 -0.01(-2.33%)
May 30, 2024 0.6100 0.6090 0.5537 0.5582 2,754,895 -0.05(-8.34%)
May 29, 2024 0.5200 0.6161 0.5161 0.6090 4,224,204 +0.06(+11.95%)
May 28, 2024 0.5300 0.5473 0.5200 0.5440 3,028,960 +0.03(+6.02%)
May 24, 2024 0.5284 0.5948 0.5121 0.5131 6,941,833 +0.00(+0.71%)
May 23, 2024 0.5300 0.5300 0.4878 0.5095 5,985,999 -0.01(-2.64%)
May 22, 2024 0.5310 0.5390 0.4940 0.5233 3,852,957 -0.01(-1.26%)
May 21, 2024 0.5500 0.5694 0.5200 0.5300 3,231,645 -0.02(-3.04%)
May 20, 2024 0.5900 0.6052 0.5400 0.5466 2,485,830 -0.04(-6.85%)
May 17, 2024 0.5810 0.6100 0.5741 0.5868 2,182,556 -0.01(-1.73%)
May 16, 2024 0.5900 0.6200 0.5809 0.5971 2,716,354 +0.01(+2.07%)
May 15, 2024 0.6100 0.6380 0.5754 0.5850 3,297,877 -0.03(-4.24%)
May 14, 2024 0.5400 0.6198 0.5305 0.6109 6,628,144 +0.08(+15.46%)
May 13, 2024 0.5000 0.5453 0.5000 0.5291 4,355,039 +0.03(+6.35%)
May 10, 2024 0.4911 0.5139 0.4810 0.4975 3,040,647 -0.01(-2.45%)
May 09, 2024 0.4850 0.5210 0.4740 0.5100 2,538,506 +0.03(+5.66%)
May 08, 2024 0.4900 0.5150 0.4750 0.4827 2,103,235 -0.01(-2.99%)
May 07, 2024 0.4800 0.5073 0.4761 0.4976 3,318,587 +0.01(+2.26%)
May 06, 2024 0.5100 0.5288 0.4809 0.4866 4,800,106 -0.02(-3.13%)
May 03, 2024 0.5022 0.5151 0.4900 0.5023 2,216,423 -0.00(-0.46%)
May 02, 2024 0.5171 0.5197 0.4860 0.5046 2,838,027 +0.00(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.