23Andme Holding Co. (NQ: ME )

0.4641 +0.0051 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.130 3.240 3.100 3.140 2,422,732 -0.02(-0.63%)
Oct 28, 2022 3.000 3.190 2.907 3.160 2,199,347 +0.20(+6.76%)
Oct 27, 2022 2.940 3.045 2.900 2.960 2,635,931 -0.07(-2.31%)
Oct 26, 2022 3.040 3.185 2.990 3.030 2,636,778 +0.02(+0.66%)
Oct 25, 2022 2.880 3.140 2.880 3.010 3,347,937 +0.19(+6.74%)
Oct 24, 2022 2.880 2.880 2.710 2.820 2,403,896 -0.05(-1.74%)
Oct 21, 2022 2.910 2.920 2.780 2.870 2,373,575 -0.03(-1.03%)
Oct 20, 2022 2.900 3.110 2.880 2.900 2,010,608 -0.04(-1.36%)
Oct 19, 2022 2.940 2.990 2.870 2.940 1,808,998 -0.05(-1.67%)
Oct 18, 2022 3.130 3.190 2.970 2.990 1,643,772 -0.10(-3.24%)
Oct 17, 2022 2.990 3.130 2.955 3.090 2,267,153 +0.17(+5.82%)
Oct 14, 2022 3.160 3.200 2.910 2.920 2,096,933 -0.20(-6.41%)
Oct 13, 2022 2.990 3.215 2.890 3.120 3,863,423 +0.01(+0.32%)
Oct 12, 2022 2.980 3.120 2.850 3.110 2,527,494 +0.17(+5.78%)
Oct 11, 2022 2.910 3.000 2.740 2.940 3,200,607 +0.00(+0.00%)
Oct 10, 2022 3.010 3.025 2.850 2.940 1,710,189 -0.07(-2.33%)
Oct 07, 2022 3.130 3.150 2.970 3.010 2,249,002 -0.23(-7.10%)
Oct 06, 2022 3.200 3.295 3.130 3.240 2,370,981 +0.00(+0.00%)
Oct 05, 2022 3.070 3.260 3.000 3.240 3,189,887 +0.13(+4.18%)
Oct 04, 2022 3.030 3.160 3.020 3.110 3,419,200 +0.20(+6.87%)
Oct 03, 2022 2.950 2.950 2.840 2.910 1,960,926 +0.05(+1.75%)
Sep 30, 2022 2.990 3.060 2.850 2.860 2,731,090 -0.13(-4.35%)
Sep 29, 2022 3.090 3.145 2.930 2.990 2,580,593 -0.23(-7.14%)
Sep 28, 2022 2.980 3.320 2.975 3.220 4,102,817 +0.24(+8.05%)
Sep 27, 2022 3.060 3.110 2.935 2.980 3,316,906 -0.02(-0.67%)
Sep 26, 2022 2.700 3.010 2.700 3.000 5,826,281 +0.23(+8.30%)
Sep 23, 2022 2.740 2.830 2.630 2.770 4,716,070 -0.02(-0.72%)
Sep 22, 2022 2.970 2.980 2.670 2.790 5,346,678 -0.13(-4.45%)
Sep 21, 2022 3.040 3.130 2.900 2.920 3,212,265 -0.09(-2.99%)
Sep 20, 2022 3.050 3.110 2.990 3.010 2,693,448 -0.11(-3.53%)
Sep 19, 2022 3.050 3.170 3.020 3.120 4,136,278 +0.07(+2.30%)
Sep 16, 2022 3.180 3.210 3.030 3.050 18,864,824 -0.22(-6.73%)
Sep 15, 2022 3.330 3.470 3.260 3.270 4,189,197 -0.06(-1.80%)
Sep 14, 2022 3.310 3.400 3.255 3.330 3,916,260 -0.04(-1.19%)
Sep 13, 2022 3.380 3.510 3.340 3.370 3,019,325 -0.21(-5.87%)
Sep 12, 2022 3.610 3.680 3.550 3.580 2,163,930 +0.01(+0.28%)
Sep 09, 2022 3.550 3.660 3.440 3.570 2,962,972 +0.11(+3.18%)
Sep 08, 2022 3.300 3.510 3.300 3.460 2,004,599 +0.12(+3.59%)
Sep 07, 2022 3.230 3.365 3.180 3.340 2,192,172 +0.12(+3.73%)
Sep 06, 2022 3.150 3.415 3.129 3.220 4,016,516 +0.11(+3.54%)
Sep 02, 2022 3.380 3.401 3.090 3.110 3,748,765 -0.19(-5.76%)
Sep 01, 2022 3.280 3.330 3.130 3.300 2,815,990 -0.07(-2.08%)
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.