23Andme Holding Co. (NQ: ME )

0.4975 -0.0125 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.210 3.380 3.170 3.370 4,316,393 +0.19(+5.97%)
Aug 30, 2022 3.220 3.255 3.070 3.180 2,566,284 +0.02(+0.47%)
Aug 29, 2022 3.270 3.450 3.160 3.165 3,619,484 -0.25(-7.18%)
Aug 26, 2022 3.910 3.930 3.400 3.410 3,540,927 -0.45(-11.66%)
Aug 25, 2022 3.760 3.860 3.661 3.860 2,375,324 +0.19(+5.18%)
Aug 24, 2022 3.400 3.730 3.380 3.670 2,979,437 +0.27(+7.94%)
Aug 23, 2022 3.280 3.520 3.185 3.400 3,913,764 +0.11(+3.34%)
Aug 22, 2022 3.260 3.330 3.160 3.290 5,892,439 -0.04(-1.20%)
Aug 19, 2022 3.910 4.040 3.270 3.330 7,559,136 -0.85(-20.33%)
Aug 18, 2022 4.190 4.230 3.945 4.180 3,114,126 +0.08(+1.95%)
Aug 17, 2022 4.310 4.410 4.090 4.100 4,596,117 -0.40(-8.89%)
Aug 16, 2022 4.560 4.700 4.400 4.500 4,132,505 -0.13(-2.81%)
Aug 15, 2022 5.000 5.000 4.270 4.630 5,591,460 -0.49(-9.57%)
Aug 12, 2022 4.750 5.275 4.515 5.120 7,337,302 +0.43(+9.17%)
Aug 11, 2022 4.340 6.310 4.320 4.690 19,559,806 +0.27(+6.11%)
Aug 10, 2022 3.920 4.420 3.865 4.420 7,303,132 +0.69(+18.50%)
Aug 09, 2022 3.330 4.220 3.200 3.730 8,678,197 -0.25(-6.28%)
Aug 08, 2022 3.740 4.550 3.720 3.980 10,968,001 +0.34(+9.34%)
Aug 05, 2022 3.300 3.660 3.211 3.640 4,792,477 +0.24(+7.06%)
Aug 04, 2022 3.270 3.460 3.270 3.400 3,226,453 +0.09(+2.72%)
Aug 03, 2022 3.020 3.310 3.010 3.310 3,228,639 +0.30(+9.97%)
Aug 02, 2022 2.790 3.020 2.740 3.010 2,499,837 +0.22(+7.89%)
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.