Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

23andMe Holding Co. - Common Stock (NQ: ME )

2.935 +0.215 (+7.90%)
Streaming Delayed Price Updated: 9:37 AM EST, Feb 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 19, 2025 2.760 2.780 2.650 2.720 141,138 -0.08(-2.86%)
Feb 18, 2025 2.550 2.810 2.523 2.800 572,983 +0.25(+9.80%)
Feb 14, 2025 2.490 2.609 2.480 2.550 258,199 +0.08(+3.24%)
Feb 13, 2025 2.480 2.520 2.440 2.470 151,318 +0.01(+0.20%)
Feb 12, 2025 2.470 2.500 2.420 2.465 185,498 -0.04(-1.40%)
Feb 11, 2025 2.540 2.550 2.490 2.500 162,777 -0.07(-2.72%)
Feb 10, 2025 2.530 2.647 2.500 2.570 158,691 +0.04(+1.58%)
Feb 07, 2025 2.590 2.620 2.480 2.530 233,864 -0.06(-2.32%)
Feb 06, 2025 2.640 2.697 2.500 2.590 260,497 -0.04(-1.52%)
Feb 05, 2025 2.750 2.830 2.600 2.630 380,020 -0.12(-4.36%)
Feb 04, 2025 2.850 2.940 2.680 2.750 439,868 -0.11(-3.85%)
Feb 03, 2025 3.040 3.080 2.840 2.860 296,521 -0.24(-7.74%)
Jan 31, 2025 3.370 3.400 3.060 3.100 272,783 -0.31(-9.09%)
Jan 30, 2025 3.460 3.530 3.370 3.410 98,853 -0.02(-0.58%)
Jan 29, 2025 3.310 3.580 3.300 3.430 104,681 +0.03(+0.88%)
Jan 28, 2025 3.320 3.440 3.250 3.400 160,458 +0.05(+1.64%)
Jan 27, 2025 3.470 3.600 3.330 3.345 81,840 -0.15(-4.43%)
Jan 24, 2025 3.520 3.696 3.460 3.500 149,929 -0.02(-0.57%)
Jan 23, 2025 3.510 3.550 3.475 3.520 75,496 -0.01(-0.28%)
Jan 22, 2025 3.600 3.600 3.490 3.530 75,283 -0.05(-1.40%)
Jan 21, 2025 3.660 3.710 3.470 3.580 134,866 -0.03(-0.83%)
Jan 17, 2025 3.740 3.950 3.400 3.610 475,369 +0.00(+0.00%)
Jan 16, 2025 3.460 3.610 3.344 3.610 201,644 +0.20(+5.87%)
Jan 15, 2025 3.460 3.590 3.390 3.410 132,125 +0.02(+0.59%)
Jan 14, 2025 3.700 3.790 3.370 3.390 192,285 -0.25(-6.87%)
Jan 13, 2025 3.800 3.830 3.550 3.640 156,432 -0.20(-5.21%)
Jan 10, 2025 4.000 4.060 3.825 3.840 189,701 -0.21(-5.19%)
Jan 08, 2025 3.950 4.180 3.840 4.050 290,733 +0.09(+2.27%)
Jan 07, 2025 3.790 4.130 3.790 3.960 336,615 +0.18(+4.76%)
Jan 06, 2025 3.870 3.890 3.640 3.780 157,242 -0.01(-0.26%)
Jan 03, 2025 3.570 3.820 3.570 3.790 288,734 +0.24(+6.76%)
Jan 02, 2025 3.280 3.580 3.270 3.550 194,586 +0.30(+9.23%)
Dec 31, 2024 3.250 0 -0.03(-0.91%)
Dec 30, 2024 3.180 3.330 3.180 3.280 225,062 -0.02(-0.61%)
Dec 27, 2024 3.220 3.310 3.070 3.300 260,803 +0.04(+1.23%)
Dec 26, 2024 3.110 3.295 3.060 3.260 169,366 +0.09(+2.84%)
Dec 24, 2024 3.200 3.260 3.160 3.170 81,218 -0.04(-1.25%)
Dec 23, 2024 3.250 3.313 3.140 3.210 134,532 -0.06(-1.83%)
Dec 20, 2024 3.050 3.380 3.050 3.270 295,802 +0.21(+7.04%)
Dec 19, 2024 3.150 3.269 3.030 3.055 296,990 -0.08(-2.71%)
Dec 18, 2024 3.240 3.370 3.130 3.140 257,747 -0.10(-3.09%)
Dec 17, 2024 3.350 3.380 3.170 3.240 192,514 -0.10(-2.99%)
Dec 16, 2024 3.390 3.500 3.290 3.340 209,204 -0.01(-0.30%)
Dec 13, 2024 3.410 3.490 3.260 3.350 141,332 +0.02(+0.60%)
Dec 12, 2024 3.620 3.710 3.270 3.330 376,222 -0.31(-8.52%)
Dec 11, 2024 3.810 3.845 3.560 3.640 153,159 -0.16(-4.21%)
Dec 10, 2024 3.940 3.990 3.790 3.800 123,324 -0.15(-3.80%)
Dec 09, 2024 4.060 4.170 3.760 3.950 325,928 -0.10(-2.47%)
Dec 06, 2024 3.650 4.118 3.640 4.050 513,934 +0.44(+12.19%)
Dec 05, 2024 3.440 3.890 3.300 3.610 534,915 +0.20(+5.87%)
Dec 04, 2024 3.460 3.640 3.370 3.410 231,382 -0.06(-1.87%)
Dec 03, 2024 3.600 3.880 3.400 3.475 331,263 -0.13(-3.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.