23Andme Holding Co. (NQ: ME )

0.5320 +0.0216 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.380 2.500 2.330 2.480 2,743,160 +0.08(+3.33%)
Jun 29, 2022 2.440 2.465 2.350 2.400 2,756,894 -0.05(-2.04%)
Jun 28, 2022 2.680 2.680 2.430 2.450 3,710,638 -0.18(-6.84%)
Jun 27, 2022 2.790 2.795 2.600 2.630 2,674,678 -0.15(-5.40%)
Jun 24, 2022 2.800 2.910 2.750 2.780 23,003,272 +0.05(+1.83%)
Jun 23, 2022 2.640 2.740 2.600 2.730 3,396,677 +0.13(+5.00%)
Jun 22, 2022 2.490 2.680 2.480 2.600 3,579,258 +0.00(+0.00%)
Jun 21, 2022 2.580 2.760 2.560 2.600 4,311,893 +0.09(+3.59%)
Jun 17, 2022 2.370 2.640 2.290 2.510 6,063,509 +0.15(+6.36%)
Jun 16, 2022 2.410 2.450 2.320 2.360 3,415,388 -0.11(-4.45%)
Jun 15, 2022 2.440 2.495 2.390 2.470 3,844,351 +0.11(+4.66%)
Jun 14, 2022 2.380 2.470 2.250 2.360 6,945,459 +0.11(+4.89%)
Jun 13, 2022 2.370 2.390 2.120 2.250 7,176,561 +0.04(+1.81%)
Jun 10, 2022 2.140 2.280 2.130 2.210 3,137,217 +0.02(+0.91%)
Jun 09, 2022 2.330 2.375 2.180 2.190 4,592,213 -0.17(-7.20%)
Jun 08, 2022 2.350 2.460 2.300 2.360 3,061,806 -0.03(-1.26%)
Jun 07, 2022 2.280 2.440 2.230 2.390 4,264,832 +0.02(+0.84%)
Jun 06, 2022 2.660 2.690 2.310 2.370 7,819,530 -0.33(-12.22%)
Jun 03, 2022 2.880 2.900 2.670 2.700 3,365,537 -0.26(-8.78%)
Jun 02, 2022 2.900 3.000 2.740 2.960 3,104,487 +0.14(+4.96%)
Jun 01, 2022 2.990 3.070 2.760 2.820 3,201,739 -0.18(-6.00%)
May 31, 2022 2.920 3.020 2.870 3.000 5,129,164 +0.14(+4.90%)
May 27, 2022 2.720 2.990 2.450 2.860 9,237,528 -0.03(-1.04%)
May 26, 2022 2.930 3.080 2.880 2.890 5,284,383 +0.00(+0.00%)
May 25, 2022 2.760 2.985 2.760 2.890 2,347,072 +0.09(+3.21%)
May 24, 2022 2.910 2.960 2.740 2.800 2,477,985 -0.15(-5.08%)
May 23, 2022 2.940 2.960 2.810 2.950 1,730,572 +0.07(+2.43%)
May 20, 2022 3.010 3.010 2.740 2.880 2,475,820 -0.04(-1.37%)
May 19, 2022 2.880 3.060 2.880 2.920 2,154,970 -0.01(-0.34%)
May 18, 2022 2.970 3.130 2.860 2.930 2,532,937 -0.08(-2.66%)
May 17, 2022 2.880 3.075 2.860 3.010 2,239,359 +0.23(+8.27%)
May 16, 2022 2.860 2.970 2.740 2.780 2,242,381 -0.05(-1.77%)
May 13, 2022 2.600 2.910 2.570 2.830 3,518,379 +0.31(+12.30%)
May 12, 2022 2.210 2.580 2.200 2.520 4,338,315 +0.26(+11.50%)
May 11, 2022 2.420 2.420 2.150 2.260 4,767,405 -0.17(-7.00%)
May 10, 2022 2.600 2.840 2.300 2.430 3,670,425 -0.08(-3.19%)
May 09, 2022 2.640 2.695 2.500 2.510 3,039,844 -0.27(-9.71%)
May 06, 2022 2.870 2.870 2.600 2.780 3,544,316 -0.06(-2.11%)
May 05, 2022 3.040 3.040 2.830 2.840 1,925,743 -0.23(-7.49%)
May 04, 2022 3.030 3.080 2.830 3.070 2,867,247 +0.08(+2.68%)
May 03, 2022 3.050 3.100 2.950 2.990 2,055,100 -0.08(-2.61%)
May 02, 2022 2.990 3.110 2.945 3.070 2,713,558 +0.08(+2.68%)
Apr 29, 2022 3.050 3.210 2.970 2.990 1,841,915 -0.11(-3.55%)
Apr 28, 2022 3.040 3.130 2.860 3.100 2,697,485 +0.08(+2.65%)
Apr 27, 2022 3.080 3.135 2.935 3.020 2,515,999 -0.03(-0.98%)
Apr 26, 2022 3.190 3.210 3.035 3.050 2,463,348 -0.18(-5.57%)
Apr 25, 2022 3.030 3.265 3.000 3.230 3,174,183 +0.17(+5.56%)
Apr 22, 2022 3.210 3.250 3.000 3.060 3,353,801 -0.15(-4.67%)
Apr 21, 2022 3.440 3.540 3.190 3.210 3,043,078 -0.18(-5.31%)
Apr 20, 2022 3.450 3.470 3.310 3.390 1,719,284 -0.06(-1.74%)
Apr 19, 2022 3.320 3.450 3.260 3.450 1,608,072 +0.13(+3.92%)
Apr 18, 2022 3.490 3.540 3.270 3.320 2,375,576 -0.24(-6.74%)
Apr 14, 2022 3.580 3.610 3.465 3.560 1,845,336 -0.03(-0.84%)
Apr 13, 2022 3.380 3.680 3.300 3.590 2,152,420 +0.20(+5.90%)
Apr 12, 2022 3.350 3.525 3.339 3.390 3,299,794 +0.06(+1.80%)
Apr 11, 2022 3.390 3.425 3.230 3.330 1,704,401 -0.03(-0.89%)
Apr 08, 2022 3.430 3.500 3.285 3.360 2,015,599 -0.07(-2.04%)
Apr 07, 2022 3.570 3.610 3.360 3.430 2,276,264 -0.15(-4.19%)
Apr 06, 2022 3.720 3.740 3.480 3.580 2,948,495 -0.20(-5.29%)
Apr 05, 2022 4.000 4.000 3.740 3.780 3,161,306 -0.20(-5.03%)
Apr 04, 2022 4.010 4.110 3.870 3.980 2,540,084 +0.02(+0.51%)
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.