23Andme Holding Co (ME) Historical Stock Data
0.51 ↑0.05 (10.26%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ME is down -1.53% a day on average. There have been 12 days where 23Andme Holding Co closed green and 18 days where ME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.46 | 0.46 | ↑$0.01 (2.00%) | 0.45 | 0.48 | 2.62M |
| 2024-04-25 | 0.46 | 0.46 | ↑$0.00 (0.59%) | 0.45 | 0.48 | 2.46M |
| 2024-04-24 | 0.48 | 0.47 | ↓$0.01 (-3.09%) | 0.47 | 0.49 | 2.97M |
| 2024-04-23 | 0.45 | 0.49 | ↑$0.04 (9.18%) | 0.44 | 0.50 | 5M |
| 2024-04-22 | 0.50 | 0.46 | ↓$0.04 (-7.92%) | 0.45 | 0.51 | 5.75M |
| 2024-04-19 | 0.54 | 0.48 | ↓$0.06 (-10.89%) | 0.46 | 0.62 | 17.27M |
| 2024-04-18 | 0.47 | 0.51 | ↑$0.03 (7.37%) | 0.43 | 0.62 | 59.56M |
| 2024-04-17 | 0.39 | 0.36 | ↓$0.03 (-8.69%) | 0.35 | 0.40 | 6.52M |
| 2024-04-16 | 0.42 | 0.39 | ↓$0.03 (-7.67%) | 0.38 | 0.42 | 3.78M |
| 2024-04-15 | 0.45 | 0.40 | ↓$0.05 (-10.76%) | 0.39 | 0.45 | 5.33M |
| 2024-04-12 | 0.46 | 0.44 | ↓$0.02 (-4.42%) | 0.43 | 0.47 | 3.18M |
| 2024-04-11 | 0.47 | 0.46 | ↓$0.01 (-1.79%) | 0.45 | 0.48 | 2.40M |
| 2024-04-10 | 0.48 | 0.47 | ↓$0.01 (-2.02%) | 0.45 | 0.48 | 3M |
| 2024-04-09 | 0.48 | 0.49 | ↑$0.01 (1.59%) | 0.47 | 0.51 | 2.78M |
| 2024-04-08 | 0.49 | 0.48 | ↓$0.01 (-2.84%) | 0.47 | 0.51 | 2.99M |
| 2024-04-05 | 0.48 | 0.48 | ↑$0.00 (0.84%) | 0.45 | 0.49 | 4.04M |
| 2024-04-04 | 0.52 | 0.47 | ↓$0.05 (-10.03%) | 0.47 | 0.52 | 3.99M |
| 2024-04-03 | 0.52 | 0.52 | ↓$0.01 (-1.34%) | 0.50 | 0.55 | 3.88M |
| 2024-04-02 | 0.53 | 0.53 | ↑$0.00 (0.38%) | 0.50 | 0.54 | 4.05M |
| 2024-04-01 | 0.53 | 0.53 | ↓$0.00 (-0.11%) | 0.51 | 0.54 | 3.65M |
| 2024-03-28 | 0.52 | 0.53 | ↑$0.01 (1.84%) | 0.52 | 0.55 | 4.93M |
| 2024-03-27 | 0.49 | 0.51 | ↑$0.02 (4.06%) | 0.46 | 0.52 | 4.85M |
| 2024-03-26 | 0.47 | 0.49 | ↑$0.02 (3.79%) | 0.44 | 0.50 | 6.40M |
| 2024-03-25 | 0.41 | 0.45 | ↑$0.04 (10.27%) | 0.40 | 0.47 | 7.47M |
| 2024-03-22 | 0.45 | 0.40 | ↓$0.05 (-10.30%) | 0.40 | 0.45 | 6.06M |
| 2024-03-21 | 0.47 | 0.44 | ↓$0.03 (-6.54%) | 0.43 | 0.48 | 6.01M |
| 2024-03-20 | 0.48 | 0.47 | ↓$0.00 (-0.67%) | 0.44 | 0.49 | 6.35M |
| 2024-03-19 | 0.48 | 0.47 | ↓$0.01 (-1.88%) | 0.45 | 0.50 | 6.73M |
| 2024-03-18 | 0.45 | 0.47 | ↑$0.02 (4.64%) | 0.43 | 0.49 | 9.41M |
| 2024-03-15 | 0.45 | 0.44 | ↓$0.01 (-1.62%) | 0.44 | 0.47 | 7.44M |
Create an account or log in to view more rows.
$ME weak
$ME it's going down??
$ME time will come
$ME Dip buyers are going to get wrecked
$ME lets go!!
$ME come on bulls we can do it
don’t let bears win
$ME Like if you’re a bull
$ME 5 minute looks sexy
$ME nearing a decent swing entry point
$ME has just been halted from trading due to volatility.