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.

Date	Open	Close	Change	Low	High	Volume
2022-08-17	4.31	4.10	↓$0.21 (-4.87%)	4.09	4.41	4.59M
2022-08-16	4.56	4.50	↓$0.06 (-1.32%)	4.40	4.70	4.13M
2022-08-15	5.00	4.63	↓$0.37 (-7.40%)	4.27	5.00	5.58M
2022-08-12	4.75	5.12	↑$0.37 (7.79%)	4.52	5.28	7.32M
2022-08-11	4.34	4.69	↑$0.35 (8.06%)	4.32	6.31	19.54M
2022-08-10	3.92	4.42	↑$0.50 (12.76%)	3.87	4.42	7.27M
2022-08-09	3.33	3.73	↑$0.40 (12.01%)	3.20	4.22	8.68M
2022-08-08	3.74	3.98	↑$0.24 (6.42%)	3.72	4.55	10.91M
2022-08-05	3.30	3.64	↑$0.34 (10.30%)	3.21	3.66	4.79M
2022-08-04	3.27	3.40	↑$0.13 (3.98%)	3.27	3.46	3.23M
2022-08-03	3.02	3.31	↑$0.29 (9.60%)	3.01	3.31	3.22M
2022-08-02	2.79	3.01	↑$0.22 (7.89%)	2.75	3.02	2.47M
2022-08-01	2.79	2.79	↑$0.00 (0.00%)	2.75	2.93	2.47M
2022-07-29	2.84	2.78	↓$0.06 (-2.11%)	2.76	2.89	1.52M
2022-07-28	2.84	2.87	↑$0.03 (1.06%)	2.71	2.88	1.74M
2022-07-27	2.76	2.84	↑$0.08 (2.90%)	2.71	2.85	1.81M
2022-07-26	2.79	2.71	↓$0.08 (-2.87%)	2.68	2.79	2.08M
2022-07-25	2.82	2.79	↓$0.03 (-1.06%)	2.77	2.88	1.89M
2022-07-22	2.98	2.83	↓$0.15 (-5.03%)	2.77	2.99	2.05M
2022-07-21	2.95	3.00	↑$0.05 (1.69%)	2.91	3.02	1.47M
2022-07-20	2.85	2.96	↑$0.11 (3.86%)	2.79	3.02	2.43M
2022-07-19	2.80	2.83	↑$0.03 (1.07%)	2.73	2.87	1.82M
2022-07-18	2.89	2.76	↓$0.13 (-4.50%)	2.72	2.92	2.29M
2022-07-15	2.86	2.81	↓$0.05 (-1.75%)	2.71	2.87	2.66M
2022-07-14	2.90	2.75	↓$0.15 (-5.17%)	2.74	2.90	2.72M
2022-07-13	2.80	2.93	↑$0.13 (4.64%)	2.77	2.95	2.50M
2022-07-12	2.87	2.90	↑$0.03 (1.05%)	2.75	2.93	2.28M
2022-07-11	3.01	2.82	↓$0.19 (-6.31%)	2.81	3.04	1.92M
2022-07-08	2.98	3.06	↑$0.08 (2.68%)	2.92	3.14	2.65M
2022-07-07	2.86	3.06	↑$0.20 (6.99%)	2.84	3.08	3.22M