Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

23Andme Holding Co. (NQ: ME )

3.090 -0.140 (-4.33%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 22, 2024 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 (%)
Nov 21, 2024 3.150 3.390 3.100 3.230 301,211 +0.08(+2.54%)
Nov 20, 2024 3.440 3.580 3.070 3.150 410,715 -0.28(-8.16%)
Nov 19, 2024 2.760 3.490 2.655 3.430 1,710,903 +0.60(+21.20%)
Nov 18, 2024 3.020 3.150 2.750 2.830 991,782 -0.17(-5.67%)
Nov 15, 2024 3.700 3.730 3.000 3.000 1,178,755 -0.82(-21.47%)
Nov 14, 2024 4.200 4.270 3.800 3.820 608,190 -0.43(-10.12%)
Nov 13, 2024 4.530 4.680 4.210 4.250 397,980 -0.46(-9.77%)
Nov 12, 2024 4.530 5.348 4.380 4.710 609,253 +0.10(+2.17%)
Nov 11, 2024 4.460 4.650 4.330 4.610 300,375 +0.13(+2.90%)
Nov 08, 2024 4.670 4.685 4.340 4.480 340,169 -0.19(-4.07%)
Nov 07, 2024 4.710 4.940 4.645 4.670 191,364 -0.09(-1.89%)
Nov 06, 2024 4.760 4.870 4.694 4.760 173,696 +0.01(+0.21%)
Nov 05, 2024 4.700 4.840 4.620 4.750 166,339 +0.05(+1.06%)
Nov 04, 2024 4.680 4.781 4.567 4.700 119,382 +0.05(+1.08%)
Nov 01, 2024 4.700 4.755 4.650 4.650 174,220 +0.00(+0.00%)
Oct 31, 2024 4.770 4.810 4.640 4.650 242,077 -0.16(-3.33%)
Oct 30, 2024 4.880 5.007 4.810 4.810 211,595 -0.13(-2.63%)
Oct 29, 2024 4.880 5.120 4.840 4.940 167,982 +0.09(+1.86%)
Oct 28, 2024 4.630 4.900 4.610 4.850 227,125 +0.18(+3.85%)
Oct 25, 2024 4.690 4.840 4.600 4.670 349,566 -0.18(-3.71%)
Oct 24, 2024 4.740 4.900 4.620 4.850 197,639 +0.13(+2.75%)
Oct 23, 2024 4.820 4.835 4.670 4.720 268,584 -0.13(-2.68%)
Oct 22, 2024 4.890 4.920 4.821 4.850 134,844 -0.04(-0.82%)
Oct 21, 2024 4.950 5.050 4.800 4.890 276,832 -0.02(-0.41%)
Oct 18, 2024 4.920 5.050 4.880 4.910 356,399 +0.00(+0.00%)
Oct 17, 2024 5.070 5.200 4.800 4.910 649,921 -0.43(-8.05%)
Oct 16, 2024 5.040 5.500 5.000 5.340 572,560 -0.06(-1.15%)
Oct 15, 2024 5.850 5.898 5.100 5.402 429,547 -0.41(-7.02%)
Oct 14, 2024 5.800 5.982 5.720 5.810 120,172 -0.03(-0.45%)
Oct 11, 2024 5.800 5.994 5.500 5.836 204,283 -0.16(-2.67%)
Oct 10, 2024 5.966 6.380 5.922 5.996 117,098 -0.10(-1.64%)
Oct 09, 2024 5.800 6.200 5.776 6.096 177,512 +0.22(+3.74%)
Oct 08, 2024 6.200 6.284 5.718 5.876 206,667 -0.39(-6.16%)
Oct 07, 2024 6.128 6.400 5.896 6.262 331,481 +0.37(+6.21%)
Oct 04, 2024 7.800 7.862 5.400 5.896 548,658 -1.88(-24.16%)
Oct 03, 2024 7.800 7.860 7.444 7.774 127,190 +0.01(+0.10%)
Oct 02, 2024 7.250 7.880 6.956 7.766 226,533 +0.39(+5.23%)
Oct 01, 2024 6.900 7.442 6.900 7.380 180,923 +0.43(+6.19%)
Sep 30, 2024 6.168 7.188 5.922 6.950 430,597 +1.07(+18.16%)
Sep 27, 2024 6.530 6.600 5.880 5.882 228,311 -0.48(-7.57%)
Sep 26, 2024 6.392 6.600 6.210 6.364 97,827 +0.04(+0.66%)
Sep 25, 2024 7.000 7.116 6.302 6.322 145,533 -0.48(-7.03%)
Sep 24, 2024 6.764 7.182 6.764 6.800 113,638 +0.02(+0.32%)
Sep 23, 2024 7.200 7.270 6.778 6.778 142,164 -0.02(-0.32%)
Sep 20, 2024 6.640 7.200 6.340 6.800 363,188 +0.20(+3.00%)
Sep 19, 2024 7.050 7.304 6.600 6.602 391,891 -0.11(-1.58%)
Sep 18, 2024 6.598 7.176 6.530 6.708 242,328 -0.12(-1.70%)
Sep 17, 2024 7.022 7.200 6.802 6.824 88,644 -0.02(-0.29%)
Sep 16, 2024 7.000 6.980 6.640 6.844 61,725 +0.04(+0.65%)
Sep 13, 2024 6.600 6.918 6.552 6.800 74,410 +0.29(+4.49%)
Sep 12, 2024 6.400 6.582 6.272 6.508 100,120 +0.42(+6.93%)
Sep 11, 2024 5.938 6.120 5.800 6.086 80,733 +0.09(+1.50%)
Sep 10, 2024 6.004 6.010 5.890 5.996 71,187 -0.00(-0.07%)
Sep 09, 2024 6.020 6.178 6.000 6.000 105,815 -0.08(-1.25%)
Sep 06, 2024 6.120 6.300 6.000 6.076 63,068 -0.15(-2.35%)
Sep 05, 2024 6.200 6.450 6.122 6.222 39,812 +0.12(+2.00%)
Sep 04, 2024 6.020 6.372 6.000 6.100 132,189 +0.08(+1.33%)
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.