23Andme Holding Co (ME) Historical Stock Data

0.30 ↓0.01 (-2.35%)

As of August 30, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ME is down -1.30% a day on average. There have been 8 days where 23Andme Holding Co closed green and 22 days where ME closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-06	0.31	0.30	↓$0.00 (-0.72%)	0.30	0.32	1.26M
2024-09-05	0.31	0.31	↑$0.00 (0.35%)	0.31	0.32	796.25K
2024-09-04	0.30	0.31	↑$0.00 (1.33%)	0.30	0.32	2.64M
2024-09-03	0.31	0.30	↓$0.01 (-2.62%)	0.30	0.31	2.51M
2024-08-30	0.32	0.31	↓$0.00 (-0.94%)	0.31	0.32	0.93M
2024-08-29	0.31	0.31	↓$0.00 (-0.32%)	0.30	0.32	2.01M
2024-08-28	0.32	0.31	↓$0.01 (-4.26%)	0.30	0.34	2.87M
2024-08-27	0.33	0.32	↓$0.01 (-3.09%)	0.31	0.34	1.64M
2024-08-26	0.31	0.33	↑$0.02 (7.77%)	0.31	0.34	2.30M
2024-08-23	0.31	0.32	↑$0.01 (3.32%)	0.30	0.33	7.76M
2024-08-21	0.35	0.33	↓$0.02 (-4.96%)	0.33	0.36	3.90M
2024-08-20	0.36	0.36	↓$0.00 (-0.95%)	0.35	0.37	1.43M
2024-08-19	0.34	0.36	↑$0.02 (5.70%)	0.34	0.36	2.26M
2024-08-16	0.34	0.34	↑$0.01 (1.90%)	0.33	0.35	1.35M
2024-08-15	0.33	0.33	↓$0.00 (-0.21%)	0.33	0.34	2.38M
2024-08-14	0.35	0.33	↓$0.01 (-3.38%)	0.33	0.35	3.39M
2024-08-13	0.36	0.35	↓$0.01 (-3.22%)	0.34	0.36	3.22M
2024-08-12	0.36	0.36	↑$0.00 (0.97%)	0.34	0.37	4.78M
2024-08-09	0.37	0.36	↓$0.00 (-0.99%)	0.36	0.37	2.79M
2024-08-08	0.37	0.37	↓$0.00 (-0.51%)	0.37	0.38	2.68M
2024-08-07	0.38	0.37	↓$0.01 (-2.30%)	0.37	0.38	1.21M
2024-08-06	0.38	0.37	↓$0.01 (-3.01%)	0.37	0.38	1.73M
2024-08-05	0.38	0.37	↓$0.01 (-3.92%)	0.37	0.38	3.52M
2024-08-02	0.39	0.38	↓$0.00 (-0.78%)	0.38	0.39	3.48M
2024-08-01	0.41	0.38	↓$0.02 (-5.43%)	0.38	0.41	5.45M
2024-07-31	0.41	0.40	↓$0.01 (-2.84%)	0.40	0.42	2.25M
2024-07-30	0.44	0.41	↓$0.03 (-7.56%)	0.40	0.45	2.82M
2024-07-29	0.46	0.44	↓$0.02 (-4.39%)	0.43	0.47	1.78M
2024-07-26	0.46	0.44	↓$0.02 (-5.19%)	0.44	0.47	1.48M
2024-07-25	0.44	0.45	↑$0.01 (1.24%)	0.44	0.46	0.97M