23Andme Holding Co. (NQ: ME )

0.5440 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.5300 0.5473 0.5200 0.5440 3,028,960 +0.03(+6.02%)
May 24, 2024 0.5284 0.5948 0.5121 0.5131 6,941,833 +0.00(+0.71%)
May 23, 2024 0.5300 0.5300 0.4878 0.5095 5,985,999 -0.01(-2.64%)
May 22, 2024 0.5310 0.5390 0.4940 0.5233 3,852,957 -0.01(-1.26%)
May 21, 2024 0.5500 0.5694 0.5200 0.5300 3,231,645 -0.02(-3.04%)
May 20, 2024 0.5900 0.6052 0.5400 0.5466 2,485,830 -0.04(-6.85%)
May 17, 2024 0.5810 0.6100 0.5741 0.5868 2,182,556 -0.01(-1.73%)
May 16, 2024 0.5900 0.6200 0.5809 0.5971 2,716,354 +0.01(+2.07%)
May 15, 2024 0.6100 0.6380 0.5754 0.5850 3,297,877 -0.03(-4.24%)
May 14, 2024 0.5400 0.6198 0.5305 0.6109 6,628,144 +0.08(+15.46%)
May 13, 2024 0.5000 0.5453 0.5000 0.5291 4,355,039 +0.03(+6.35%)
May 10, 2024 0.4911 0.5139 0.4810 0.4975 3,040,647 -0.01(-2.45%)
May 09, 2024 0.4850 0.5210 0.4740 0.5100 2,538,506 +0.03(+5.66%)
May 08, 2024 0.4900 0.5150 0.4750 0.4827 2,103,235 -0.01(-2.99%)
May 07, 2024 0.4800 0.5073 0.4761 0.4976 3,318,587 +0.01(+2.26%)
May 06, 2024 0.5100 0.5288 0.4809 0.4866 4,800,106 -0.02(-3.13%)
May 03, 2024 0.5022 0.5151 0.4900 0.5023 2,216,423 -0.00(-0.46%)
May 02, 2024 0.5171 0.5197 0.4860 0.5046 2,838,027 +0.00(+0.86%)
May 01, 2024 0.5082 0.5288 0.4931 0.5003 3,078,610 -0.00(-0.38%)
Apr 30, 2024 0.5099 0.5148 0.4900 0.5022 2,852,886 -0.01(-2.66%)
Apr 29, 2024 0.4800 0.5288 0.4699 0.5159 4,844,398 +0.05(+11.16%)
Apr 26, 2024 0.4550 0.4788 0.4502 0.4641 2,624,020 +0.01(+1.11%)
Apr 25, 2024 0.4563 0.4822 0.4501 0.4590 2,455,988 -0.01(-1.73%)
Apr 24, 2024 0.4820 0.4940 0.4664 0.4671 2,965,323 -0.03(-5.39%)
Apr 23, 2024 0.4500 0.5036 0.4444 0.4937 4,998,446 +0.03(+7.23%)
Apr 22, 2024 0.5000 0.5092 0.4525 0.4604 5,745,052 -0.02(-4.66%)
Apr 19, 2024 0.5419 0.6165 0.4619 0.4829 17,278,144 -0.02(-4.47%)
Apr 18, 2024 0.4700 0.6190 0.4300 0.5055 59,442,968 +0.15(+41.91%)
Apr 17, 2024 0.3901 0.4035 0.3500 0.3562 6,518,940 -0.03(-8.69%)
Apr 16, 2024 0.4225 0.4225 0.3838 0.3901 3,777,655 -0.01(-2.86%)
Apr 15, 2024 0.4500 0.4500 0.3912 0.4016 5,327,885 -0.04(-9.39%)
Apr 12, 2024 0.4637 0.4660 0.4313 0.4432 3,179,727 -0.02(-3.99%)
Apr 11, 2024 0.4700 0.4780 0.4530 0.4616 2,403,404 -0.01(-1.85%)
Apr 10, 2024 0.4800 0.4810 0.4536 0.4703 2,996,423 -0.02(-3.25%)
Apr 09, 2024 0.4785 0.5090 0.4720 0.4861 2,784,287 +0.01(+2.32%)
Apr 08, 2024 0.4890 0.5099 0.4697 0.4751 2,993,569 -0.00(-0.81%)
Apr 05, 2024 0.4750 0.4900 0.4501 0.4790 4,058,139 +0.01(+1.70%)
Apr 04, 2024 0.5235 0.5248 0.4707 0.4710 3,992,578 -0.05(-8.72%)
Apr 03, 2024 0.5230 0.5544 0.5020 0.5160 3,881,441 -0.01(-2.46%)
Apr 02, 2024 0.5270 0.5430 0.5015 0.5290 4,051,762 +0.00(+0.38%)
Apr 01, 2024 0.5276 0.5384 0.5084 0.5270 3,652,009 -0.01(-0.94%)
Mar 28, 2024 0.5224 0.5400 0.5197 0.5320 4,930,623 +0.02(+4.23%)
Mar 27, 2024 0.4905 0.5249 0.4622 0.5104 4,845,864 +0.02(+4.63%)
Mar 26, 2024 0.4700 0.5035 0.4424 0.4878 6,402,790 +0.04(+8.16%)
Mar 25, 2024 0.4090 0.4650 0.4040 0.4510 7,466,660 +0.05(+12.33%)
Mar 22, 2024 0.4476 0.4498 0.4012 0.4015 6,066,468 -0.04(-8.17%)
Mar 21, 2024 0.4678 0.4756 0.4311 0.4372 6,010,531 -0.03(-7.33%)
Mar 20, 2024 0.4750 0.4900 0.4407 0.4718 6,348,164 +0.00(+0.17%)
Mar 19, 2024 0.4800 0.4995 0.4516 0.4710 6,725,695 +0.00(+0.02%)
Mar 18, 2024 0.4500 0.4891 0.4259 0.4709 9,410,265 +0.03(+6.11%)
Mar 15, 2024 0.4511 0.4699 0.4438 0.4438 7,467,935 -0.00(-0.96%)
Mar 14, 2024 0.4951 0.5050 0.4481 0.4481 7,880,190 -0.05(-9.69%)
Mar 13, 2024 0.5011 0.5260 0.4962 0.4962 6,176,824 -0.01(-1.02%)
Mar 12, 2024 0.5371 0.5423 0.4901 0.5013 6,137,525 -0.04(-6.87%)
Mar 11, 2024 0.5404 0.5700 0.5301 0.5383 3,814,243 +0.00(+0.62%)
Mar 08, 2024 0.5401 0.5980 0.5301 0.5350 5,482,192 -0.01(-1.89%)
Mar 07, 2024 0.5174 0.5590 0.5032 0.5453 5,277,002 +0.03(+5.09%)
Mar 06, 2024 0.5000 0.5291 0.4852 0.5189 5,915,101 +0.03(+5.90%)
Mar 05, 2024 0.5221 0.5300 0.4899 0.4900 7,513,679 -0.04(-6.86%)
Mar 04, 2024 0.5500 0.5589 0.5094 0.5261 6,986,485 -0.02(-3.34%)
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.