23Andme Holding Co (ME) Historical Stock Data

4.10 ↓0.40 (-8.89%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, ME is up 2.08% a day on average. There have been 19 days where 23Andme Holding Co closed green and 11 days where ME closed red.

DateOpenCloseChangeLowHighVolume
2022-08-174.314.10↓$0.21 (-4.87%)4.094.414.59M
2022-08-164.564.50↓$0.06 (-1.32%)4.404.704.13M
2022-08-155.004.63↓$0.37 (-7.40%)4.275.005.58M
2022-08-124.755.12↑$0.37 (7.79%)4.525.287.32M
2022-08-114.344.69↑$0.35 (8.06%)4.326.3119.54M
2022-08-103.924.42↑$0.50 (12.76%)3.874.427.27M
2022-08-093.333.73↑$0.40 (12.01%)3.204.228.68M
2022-08-083.743.98↑$0.24 (6.42%)3.724.5510.91M
2022-08-053.303.64↑$0.34 (10.30%)3.213.664.79M
2022-08-043.273.40↑$0.13 (3.98%)3.273.463.23M
2022-08-033.023.31↑$0.29 (9.60%)3.013.313.22M
2022-08-022.793.01↑$0.22 (7.89%)2.753.022.47M
2022-08-012.792.79↑$0.00 (0.00%)2.752.932.47M
2022-07-292.842.78↓$0.06 (-2.11%)2.762.891.52M
2022-07-282.842.87↑$0.03 (1.06%)2.712.881.74M
2022-07-272.762.84↑$0.08 (2.90%)2.712.851.81M
2022-07-262.792.71↓$0.08 (-2.87%)2.682.792.08M
2022-07-252.822.79↓$0.03 (-1.06%)2.772.881.89M
2022-07-222.982.83↓$0.15 (-5.03%)2.772.992.05M
2022-07-212.953.00↑$0.05 (1.69%)2.913.021.47M
2022-07-202.852.96↑$0.11 (3.86%)2.793.022.43M
2022-07-192.802.83↑$0.03 (1.07%)2.732.871.82M
2022-07-182.892.76↓$0.13 (-4.50%)2.722.922.29M
2022-07-152.862.81↓$0.05 (-1.75%)2.712.872.66M
2022-07-142.902.75↓$0.15 (-5.17%)2.742.902.72M
2022-07-132.802.93↑$0.13 (4.64%)2.772.952.50M
2022-07-122.872.90↑$0.03 (1.05%)2.752.932.28M
2022-07-113.012.82↓$0.19 (-6.31%)2.813.041.92M
2022-07-082.983.06↑$0.08 (2.68%)2.923.142.65M
2022-07-072.863.06↑$0.20 (6.99%)2.843.083.22M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$ME Dip buyers are going to get wrecked

0 Like Report
Modok

$ME LETS GOOOOOOOO!!!!!!!

0 Like Report