Skip to main content

23Andme Holding Co. (NQ: ME )

0.5100 +0.0273 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 09, 2024 0.4850 0.5210 0.4740 0.5100 2,537,492 +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%)
May 01, 2024 0.5082 0.5288 0.4931 0.5003 3,078,610 -0.00(-0.38%)
Apr 30, 2024 0.5099 0.5148 0.4900 0.5022 2,852,886 -0.01(-2.66%)
Apr 29, 2024 0.4800 0.5288 0.4699 0.5159 4,844,398 +0.05(+11.16%)
Apr 26, 2024 0.4550 0.4788 0.4502 0.4641 2,624,020 +0.01(+1.11%)
Apr 25, 2024 0.4563 0.4822 0.4501 0.4590 2,455,988 -0.01(-1.73%)
Apr 24, 2024 0.4820 0.4940 0.4664 0.4671 2,965,323 -0.03(-5.39%)
Apr 23, 2024 0.4500 0.5036 0.4444 0.4937 4,998,446 +0.03(+7.23%)
Apr 22, 2024 0.5000 0.5092 0.4525 0.4604 5,745,052 -0.02(-4.66%)
Apr 19, 2024 0.5419 0.6165 0.4619 0.4829 17,278,144 -0.02(-4.47%)
Apr 18, 2024 0.4700 0.6190 0.4300 0.5055 59,442,968 +0.15(+41.91%)
Apr 17, 2024 0.3901 0.4035 0.3500 0.3562 6,518,940 -0.03(-8.69%)
Apr 16, 2024 0.4225 0.4225 0.3838 0.3901 3,777,655 -0.01(-2.86%)
Apr 15, 2024 0.4500 0.4500 0.3912 0.4016 5,327,885 -0.04(-9.39%)
Apr 12, 2024 0.4637 0.4660 0.4313 0.4432 3,179,727 -0.02(-3.99%)
Apr 11, 2024 0.4700 0.4780 0.4530 0.4616 2,403,404 -0.01(-1.85%)
Apr 10, 2024 0.4800 0.4810 0.4536 0.4703 2,996,423 -0.02(-3.25%)
Apr 09, 2024 0.4785 0.5090 0.4720 0.4861 2,784,287 +0.01(+2.32%)
Apr 08, 2024 0.4890 0.5099 0.4697 0.4751 2,993,569 -0.00(-0.81%)
Apr 05, 2024 0.4750 0.4900 0.4501 0.4790 4,058,139 +0.01(+1.70%)
Apr 04, 2024 0.5235 0.5248 0.4707 0.4710 3,992,578 -0.05(-8.72%)
Apr 03, 2024 0.5230 0.5544 0.5020 0.5160 3,881,441 -0.01(-2.46%)
Apr 02, 2024 0.5270 0.5430 0.5015 0.5290 4,051,762 +0.00(+0.38%)
Apr 01, 2024 0.5276 0.5384 0.5084 0.5270 3,652,009 -0.01(-0.94%)
Mar 28, 2024 0.5224 0.5400 0.5197 0.5320 4,930,623 +0.02(+4.23%)
Mar 27, 2024 0.4905 0.5249 0.4622 0.5104 4,845,864 +0.02(+4.63%)
Mar 26, 2024 0.4700 0.5035 0.4424 0.4878 6,402,790 +0.04(+8.16%)
Mar 25, 2024 0.4090 0.4650 0.4040 0.4510 7,466,660 +0.05(+12.33%)
Mar 22, 2024 0.4476 0.4498 0.4012 0.4015 6,066,468 -0.04(-8.17%)
Mar 21, 2024 0.4678 0.4756 0.4311 0.4372 6,010,531 -0.03(-7.33%)
Mar 20, 2024 0.4750 0.4900 0.4407 0.4718 6,348,164 +0.00(+0.17%)
Mar 19, 2024 0.4800 0.4995 0.4516 0.4710 6,725,695 +0.00(+0.02%)
Mar 18, 2024 0.4500 0.4891 0.4259 0.4709 9,410,265 +0.03(+6.11%)
Mar 15, 2024 0.4511 0.4699 0.4438 0.4438 7,467,935 -0.00(-0.96%)
Mar 14, 2024 0.4951 0.5050 0.4481 0.4481 7,880,190 -0.05(-9.69%)
Mar 13, 2024 0.5011 0.5260 0.4962 0.4962 6,176,824 -0.01(-1.02%)
Mar 12, 2024 0.5371 0.5423 0.4901 0.5013 6,137,525 -0.04(-6.87%)
Mar 11, 2024 0.5404 0.5700 0.5301 0.5383 3,814,243 +0.00(+0.62%)
Mar 08, 2024 0.5401 0.5980 0.5301 0.5350 5,482,192 -0.01(-1.89%)
Mar 07, 2024 0.5174 0.5590 0.5032 0.5453 5,277,002 +0.03(+5.09%)
Mar 06, 2024 0.5000 0.5291 0.4852 0.5189 5,915,101 +0.03(+5.90%)
Mar 05, 2024 0.5221 0.5300 0.4899 0.4900 7,513,679 -0.04(-6.86%)
Mar 04, 2024 0.5500 0.5589 0.5094 0.5261 6,986,485 -0.02(-3.34%)
Mar 01, 2024 0.5500 0.5890 0.5426 0.5443 9,184,788 -0.03(-4.51%)
Feb 29, 2024 0.6200 0.6500 0.5700 0.5700 7,338,923 -0.04(-7.24%)
Feb 28, 2024 0.6737 0.6748 0.6134 0.6145 5,856,043 -0.05(-7.26%)
Feb 27, 2024 0.6400 0.6871 0.6212 0.6626 6,553,210 +0.02(+3.14%)
Feb 26, 2024 0.5784 0.6539 0.5650 0.6424 10,141,356 +0.08(+13.68%)
Feb 23, 2024 0.6189 0.6189 0.5651 0.5651 5,696,450 -0.03(-5.83%)
Feb 22, 2024 0.6700 0.6717 0.5737 0.6001 12,749,204 -0.07(-10.47%)
Feb 21, 2024 0.7200 0.7200 0.6500 0.6703 9,512,470 -0.05(-6.38%)
Feb 20, 2024 0.7600 0.7611 0.6969 0.7160 7,206,885 -0.06(-7.93%)
Feb 16, 2024 0.8197 0.8260 0.7435 0.7777 6,056,402 -0.03(-3.90%)
Feb 15, 2024 0.7600 0.8257 0.7276 0.8093 10,385,838 +0.05(+6.33%)
Feb 14, 2024 0.7452 0.7991 0.7105 0.7611 9,322,966 +0.02(+3.06%)
Feb 13, 2024 0.7100 0.7773 0.6928 0.7385 12,106,457 -0.03(-4.08%)
Feb 12, 2024 0.6299 0.7812 0.6000 0.7699 17,666,302 +0.15(+23.76%)
Feb 09, 2024 0.6500 0.6752 0.5922 0.6221 10,088,871 -0.01(-1.27%)
Feb 08, 2024 0.6800 0.6900 0.5400 0.6301 16,279,798 -0.09(-13.05%)
Feb 07, 2024 0.7600 0.7900 0.7000 0.7247 10,089,216 -0.01(-1.31%)
Feb 06, 2024 0.6667 0.7400 0.6519 0.7343 7,015,514 +0.08(+11.73%)
Feb 05, 2024 0.7260 0.7302 0.6535 0.6572 7,626,619 -0.04(-5.26%)
Feb 02, 2024 0.7390 0.7400 0.6700 0.6937 6,414,027 -0.03(-4.66%)
Feb 01, 2024 0.7439 0.7900 0.7010 0.7276 5,061,473 -0.00(-0.48%)
Jan 31, 2024 0.7376 0.7969 0.7300 0.7311 6,072,921 -0.01(-1.61%)
Jan 30, 2024 0.7622 0.7699 0.7391 0.7431 4,828,218 -0.03(-3.72%)
Jan 29, 2024 0.7500 0.7799 0.7271 0.7718 5,857,701 +0.02(+3.17%)
Jan 26, 2024 0.7416 0.7590 0.7201 0.7481 2,562,833 +0.01(+0.88%)
Jan 25, 2024 0.7135 0.7600 0.6853 0.7416 8,115,758 +0.04(+6.00%)
Jan 24, 2024 0.7000 0.7288 0.6711 0.6996 3,859,369 -0.00(-0.34%)
Jan 23, 2024 0.7500 0.7500 0.6901 0.7020 2,970,058 -0.02(-2.82%)
Jan 22, 2024 0.7232 0.7543 0.7017 0.7224 4,778,790 +0.01(+1.66%)
Jan 19, 2024 0.6764 0.7321 0.6430 0.7106 8,214,392 +0.04(+6.06%)
Jan 18, 2024 0.6400 0.6742 0.6151 0.6700 4,464,500 +0.03(+5.13%)
Jan 17, 2024 0.6611 0.6746 0.6251 0.6373 5,222,300 -0.03(-3.96%)
Jan 16, 2024 0.6944 0.7066 0.6584 0.6636 4,858,808 -0.04(-6.28%)
Jan 12, 2024 0.7100 0.7386 0.7000 0.7081 5,081,877 -0.00(-0.13%)
Jan 11, 2024 0.7264 0.7450 0.6850 0.7090 12,294,749 -0.02(-2.17%)
Jan 10, 2024 0.8300 0.8300 0.7200 0.7247 7,893,245 -0.09(-11.50%)
Jan 09, 2024 0.8207 0.8427 0.7979 0.8189 3,843,051 -0.02(-2.93%)
Jan 08, 2024 0.8100 0.8516 0.7879 0.8436 4,263,824 +0.05(+5.98%)
Jan 05, 2024 0.8520 0.8532 0.7907 0.7960 5,402,994 -0.06(-6.64%)
Jan 04, 2024 0.8497 0.8693 0.8301 0.8526 3,842,434 +0.02(+2.06%)
Jan 03, 2024 0.9052 0.9300 0.8300 0.8354 8,743,341 -0.07(-8.04%)
Jan 02, 2024 0.9049 0.9595 0.8900 0.9084 8,512,519 -0.01(-0.56%)
Dec 29, 2023 0.9100 0.9441 0.8820 0.9135 6,068,620 -0.01(-1.53%)
Dec 28, 2023 0.9099 0.9672 0.8900 0.9277 6,076,730 +0.03(+2.88%)
Dec 27, 2023 0.9300 0.9399 0.8850 0.9017 3,055,873 -0.02(-2.23%)
Dec 26, 2023 0.8844 0.9386 0.8724 0.9223 4,917,848 +0.04(+4.60%)
Dec 22, 2023 0.8600 0.9244 0.8400 0.8817 6,017,232 +0.03(+3.49%)
Dec 21, 2023 0.9259 0.9259 0.8351 0.8520 6,341,994 -0.03(-3.46%)
Dec 20, 2023 0.9200 0.9600 0.8767 0.8825 6,456,687 -0.07(-7.45%)
Dec 19, 2023 0.8800 0.9689 0.8700 0.9535 8,156,357 +0.09(+10.49%)
Dec 18, 2023 0.9419 0.9500 0.8539 0.8630 7,214,342 -0.09(-9.22%)
Dec 15, 2023 0.9765 1.010 0.9214 0.9507 9,065,563 +0.00(+0.04%)
Dec 14, 2023 0.8900 1.020 0.8850 0.9503 7,662,916 +0.08(+8.69%)
Dec 13, 2023 0.8500 0.8814 0.8039 0.8743 4,397,789 +0.02(+2.86%)
Dec 12, 2023 0.8323 0.8660 0.8016 0.8500 3,619,351 +0.02(+2.41%)
Dec 11, 2023 0.8703 0.8750 0.7783 0.8300 7,917,489 -0.04(-4.97%)
Dec 08, 2023 0.8497 0.8859 0.8450 0.8734 3,593,295 +0.03(+3.17%)
Dec 07, 2023 0.9400 0.9404 0.8403 0.8466 3,271,856 -0.09(-9.94%)
Dec 06, 2023 0.9700 0.9700 0.9300 0.9400 2,407,073 -0.01(-1.07%)
Dec 05, 2023 0.9500 0.9786 0.9122 0.9502 4,180,666 -0.02(-2.41%)
Dec 04, 2023 0.8925 0.9988 0.8900 0.9737 5,509,550 +0.08(+9.10%)
Dec 01, 2023 0.8613 0.9243 0.8418 0.8925 2,382,142 +0.03(+3.72%)
Nov 30, 2023 0.9108 0.9169 0.8544 0.8605 1,447,795 -0.04(-3.92%)
Nov 29, 2023 0.9000 0.9365 0.8508 0.8956 2,945,145 +0.03(+2.88%)
Nov 28, 2023 0.9152 0.9200 0.8500 0.8705 1,541,542 -0.04(-4.22%)
Nov 27, 2023 0.9153 0.9300 0.8871 0.9089 3,754,272 -0.02(-2.24%)
Nov 24, 2023 0.8799 0.9385 0.8676 0.9297 3,533,187 +0.05(+5.77%)
Nov 22, 2023 0.8610 0.8800 0.8481 0.8790 5,378,383 +0.02(+1.82%)
Nov 21, 2023 0.8799 0.8870 0.8313 0.8633 2,798,681 -0.04(-4.73%)
Nov 20, 2023 0.8563 0.9294 0.8401 0.9062 3,575,908 +0.06(+6.60%)
Nov 17, 2023 0.7900 0.8711 0.7701 0.8501 4,645,535 +0.09(+11.44%)
Nov 16, 2023 0.8621 0.8621 0.7500 0.7628 3,664,010 -0.07(-8.53%)
Nov 15, 2023 0.8500 0.8849 0.8338 0.8339 4,003,658 -0.01(-0.86%)
Nov 14, 2023 0.8400 0.8790 0.8050 0.8411 4,613,833 +0.02(+2.09%)
Nov 13, 2023 0.7300 0.8643 0.7265 0.8239 6,524,962 +0.09(+12.85%)
Nov 10, 2023 0.7213 0.7553 0.7104 0.7301 3,432,837 +0.02(+2.80%)
Nov 09, 2023 0.8800 0.8900 0.7101 0.7102 5,413,361 -0.20(-21.96%)
Nov 08, 2023 0.9111 0.9296 0.8800 0.9101 2,327,236 -0.00(-0.10%)
Nov 07, 2023 0.8950 0.9200 0.8611 0.9110 1,689,281 +0.02(+2.60%)
Nov 06, 2023 0.9600 0.9776 0.8810 0.8879 5,976,961 -0.04(-4.71%)
Nov 03, 2023 0.8800 0.9583 0.8750 0.9318 7,695,867 +0.04(+5.00%)
Nov 02, 2023 0.8600 0.8905 0.8500 0.8874 4,312,171 +0.07(+8.22%)
Nov 01, 2023 0.8500 0.8500 0.8000 0.8200 4,572,581 -0.03(-3.20%)
Oct 31, 2023 0.7850 0.8497 0.7700 0.8471 4,681,601 +0.07(+9.70%)
Oct 30, 2023 0.7889 0.7962 0.7539 0.7722 5,252,663 +0.00(+0.39%)
Oct 27, 2023 0.7530 0.7800 0.7418 0.7692 2,050,595 +0.03(+3.64%)
Oct 26, 2023 0.7700 0.7740 0.7313 0.7422 2,894,634 -0.03(-3.62%)
Oct 25, 2023 0.7808 0.7808 0.6101 0.7701 1,973,521 -0.01(-0.98%)
Oct 24, 2023 0.7861 0.8500 0.7751 0.7777 1,575,362 -0.01(-1.19%)
Oct 23, 2023 0.8181 0.8267 0.7859 0.7871 1,554,573 -0.03(-3.79%)
Oct 20, 2023 0.8300 0.8400 0.8010 0.8181 1,097,198 -0.01(-0.66%)
Oct 19, 2023 0.8100 0.8345 0.7909 0.8235 1,327,388 +0.03(+3.14%)
Oct 18, 2023 0.8800 0.8800 0.7950 0.7984 1,591,069 -0.09(-9.81%)
Oct 17, 2023 0.8717 0.9200 0.8700 0.8852 1,241,274 -0.00(-0.42%)
Oct 16, 2023 0.8500 0.8969 0.8402 0.8889 2,512,415 +0.04(+4.92%)
Oct 13, 2023 0.8067 0.8587 0.7902 0.8472 3,470,881 +0.05(+6.42%)
Oct 12, 2023 0.9218 0.9218 0.7930 0.7961 3,173,197 -0.13(-13.65%)
Oct 11, 2023 0.9006 0.9337 0.8741 0.9219 2,685,000 +0.01(+0.57%)
Oct 10, 2023 0.8000 0.9200 0.7876 0.9167 6,689,670 +0.11(+13.92%)
Oct 09, 2023 0.8409 0.8500 0.8022 0.8047 4,335,804 -0.05(-6.27%)
Oct 06, 2023 0.8490 0.8738 0.8316 0.8585 3,251,212 -0.01(-1.39%)
Oct 05, 2023 0.8600 0.8800 0.8034 0.8706 6,058,565 -0.00(-0.48%)
Oct 04, 2023 0.9164 0.9176 0.8700 0.8748 4,588,573 -0.03(-3.42%)
Oct 03, 2023 0.9500 0.9563 0.8811 0.9058 3,667,348 -0.05(-5.15%)
Oct 02, 2023 0.9800 0.9860 0.9318 0.9550 3,869,702 -0.02(-2.32%)
Sep 29, 2023 1.030 1.040 0.9617 0.9777 2,147,899 -0.04(-4.15%)
Sep 28, 2023 0.9900 1.030 0.9602 1.020 1,927,008 +0.04(+3.56%)
Sep 27, 2023 0.9900 1.010 0.9602 0.9849 3,424,090 +0.02(+2.26%)
Sep 26, 2023 1.050 1.050 0.9631 0.9631 3,414,840 -0.12(-10.82%)
Sep 25, 2023 1.000 1.090 1.050 1.080 3,995,466 +0.08(+8.00%)
Sep 22, 2023 1.010 1.020 0.9601 1.000 2,489,886 -0.01(-0.99%)
Sep 21, 2023 0.9900 1.020 0.9616 1.010 1,896,400 +0.01(+1.49%)
Sep 20, 2023 1.030 1.040 0.9799 0.9952 2,082,177 -0.02(-2.43%)
Sep 19, 2023 1.010 1.030 1.000 1.020 1,414,208 +0.00(+0.00%)
Sep 18, 2023 1.080 1.100 0.9901 1.020 3,757,035 -0.08(-7.27%)
Sep 15, 2023 1.110 1.120 1.080 1.100 3,009,255 +0.00(+0.00%)
Sep 14, 2023 1.070 1.130 1.070 1.100 1,714,827 +0.01(+0.92%)
Sep 13, 2023 1.130 1.130 1.080 1.090 1,306,183 -0.03(-2.68%)
Sep 12, 2023 1.120 1.140 1.080 1.120 2,928,686 -0.02(-1.75%)
Sep 11, 2023 1.070 1.160 1.060 1.140 2,122,705 +0.09(+8.57%)
Sep 08, 2023 1.080 1.080 1.030 1.050 1,955,083 -0.03(-2.78%)
Sep 07, 2023 1.090 1.090 1.040 1.080 1,754,570 -0.01(-0.92%)
Sep 06, 2023 1.020 1.150 1.020 1.090 3,494,935 +0.06(+5.83%)
Sep 05, 2023 1.100 1.110 1.010 1.030 3,789,096 -0.09(-8.04%)
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.