23Andme Holding Co. (NQ: ME )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.200	3.210	2.985	3.110	516,168	-0.12(-3.72%)
Nov 21, 2024	3.150	3.390	3.100	3.230	301,211	+0.08(+2.54%)
Nov 20, 2024	3.440	3.580	3.070	3.150	410,715	-0.28(-8.16%)
Nov 19, 2024	2.760	3.490	2.655	3.430	1,710,903	+0.60(+21.20%)
Nov 18, 2024	3.020	3.150	2.750	2.830	991,782	-0.17(-5.67%)
Nov 15, 2024	3.700	3.730	3.000	3.000	1,178,755	-0.82(-21.47%)
Nov 14, 2024	4.200	4.270	3.800	3.820	608,190	-0.43(-10.12%)
Nov 13, 2024	4.530	4.680	4.210	4.250	397,980	-0.46(-9.77%)
Nov 12, 2024	4.530	5.348	4.380	4.710	609,253	+0.10(+2.17%)
Nov 11, 2024	4.460	4.650	4.330	4.610	300,375	+0.13(+2.90%)
Nov 08, 2024	4.670	4.685	4.340	4.480	340,169	-0.19(-4.07%)
Nov 07, 2024	4.710	4.940	4.645	4.670	191,364	-0.09(-1.89%)
Nov 06, 2024	4.760	4.870	4.694	4.760	173,696	+0.01(+0.21%)
Nov 05, 2024	4.700	4.840	4.620	4.750	166,339	+0.05(+1.06%)
Nov 04, 2024	4.680	4.781	4.567	4.700	119,382	+0.05(+1.08%)
Nov 01, 2024	4.700	4.755	4.650	4.650	174,220	+0.00(+0.00%)
Oct 31, 2024	4.770	4.810	4.640	4.650	242,077	-0.16(-3.33%)
Oct 30, 2024	4.880	5.007	4.810	4.810	211,595	-0.13(-2.63%)
Oct 29, 2024	4.880	5.120	4.840	4.940	167,982	+0.09(+1.86%)
Oct 28, 2024	4.630	4.900	4.610	4.850	227,125	+0.18(+3.85%)
Oct 25, 2024	4.690	4.840	4.600	4.670	349,566	-0.18(-3.71%)
Oct 24, 2024	4.740	4.900	4.620	4.850	197,639	+0.13(+2.75%)
Oct 23, 2024	4.820	4.835	4.670	4.720	268,594	-0.13(-2.68%)
Oct 22, 2024	4.890	4.920	4.821	4.850	134,844	-0.04(-0.82%)
Oct 21, 2024	4.950	5.050	4.800	4.890	276,832	-0.02(-0.41%)
Oct 18, 2024	4.920	5.050	4.880	4.910	356,399	+0.00(+0.00%)
Oct 17, 2024	5.070	5.200	4.800	4.910	649,921	-0.43(-8.05%)
Oct 16, 2024	5.040	5.500	5.000	5.340	572,560	-0.06(-1.15%)
Oct 15, 2024	5.850	5.898	5.100	5.402	429,547	-0.41(-7.02%)
Oct 14, 2024	5.800	5.982	5.720	5.810	120,172	-0.03(-0.45%)
Oct 11, 2024	5.800	5.994	5.500	5.836	204,283	-0.16(-2.67%)
Oct 10, 2024	5.966	6.380	5.922	5.996	117,098	-0.10(-1.64%)
Oct 09, 2024	5.800	6.200	5.776	6.096	177,512	+0.22(+3.74%)
Oct 08, 2024	6.200	6.284	5.718	5.876	206,667	-0.39(-6.16%)
Oct 07, 2024	6.128	6.400	5.896	6.262	331,481	+0.37(+6.21%)
Oct 04, 2024	7.778	7.862	5.400	5.896	559,796	-1.88(-24.16%)
Oct 03, 2024	7.800	7.860	7.444	7.774	127,190	+0.01(+0.10%)
Oct 02, 2024	7.250	7.880	6.956	7.766	226,533	+0.39(+5.23%)
Oct 01, 2024	6.900	7.442	6.900	7.380	180,923	+0.43(+6.19%)
Sep 30, 2024	6.168	7.188	5.922	6.950	430,597	+1.07(+18.16%)
Sep 27, 2024	6.530	6.600	5.880	5.882	228,311	-0.48(-7.57%)
Sep 26, 2024	6.392	6.600	6.210	6.364	97,827	+0.04(+0.66%)
Sep 25, 2024	7.000	7.116	6.302	6.322	145,533	-0.48(-7.03%)
Sep 24, 2024	6.764	7.182	6.764	6.800	113,638	+0.02(+0.32%)
Sep 23, 2024	7.200	7.270	6.778	6.778	142,164	-0.02(-0.32%)
Sep 20, 2024	6.640	7.200	6.340	6.800	363,188	+0.20(+3.00%)
Sep 19, 2024	7.050	7.304	6.600	6.602	391,891	-0.11(-1.58%)
Sep 18, 2024	6.598	7.176	6.530	6.708	242,328	-0.12(-1.70%)
Sep 17, 2024	7.022	7.200	6.802	6.824	88,594	-0.02(-0.29%)
Sep 16, 2024	7.000	6.980	6.640	6.844	61,725	+0.04(+0.65%)
Sep 13, 2024	6.600	6.918	6.552	6.800	74,410	+0.29(+4.49%)
Sep 12, 2024	6.400	6.582	6.272	6.508	100,120	+0.42(+6.93%)
Sep 11, 2024	5.938	6.120	5.800	6.086	80,733	+0.09(+1.50%)
Sep 10, 2024	6.004	6.010	5.890	5.996	71,187	-0.00(-0.07%)
Sep 09, 2024	6.020	6.178	6.000	6.000	105,815	-0.08(-1.25%)
Sep 06, 2024	6.120	6.300	6.000	6.076	63,068	-0.15(-2.35%)
Sep 05, 2024	6.200	6.450	6.122	6.222	39,812	+0.12(+2.00%)
Sep 04, 2024	6.020	6.372	6.000	6.100	132,189	+0.08(+1.33%)

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.