23andMe Holding Co. - Common Stock (NQ: ME )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	3.220	3.310	3.070	3.300	260,803	+0.04(+1.23%)
Dec 26, 2024	3.110	3.295	3.060	3.260	169,366	+0.09(+2.84%)
Dec 24, 2024	3.200	3.260	3.160	3.170	81,218	-0.04(-1.25%)
Dec 23, 2024	3.250	3.313	3.140	3.210	134,532	-0.06(-1.83%)
Dec 20, 2024	3.050	3.380	3.050	3.270	295,802	+0.18(+5.83%)
Dec 19, 2024	3.150	3.269	3.030	3.090	367,959	-0.05(-1.59%)
Dec 18, 2024	3.240	3.370	3.130	3.140	257,747	-0.10(-3.09%)
Dec 17, 2024	3.350	3.380	3.170	3.240	192,514	-0.10(-2.99%)
Dec 16, 2024	3.390	3.500	3.290	3.340	209,204	-0.01(-0.30%)
Dec 13, 2024	3.410	3.490	3.260	3.350	141,332	+0.02(+0.60%)
Dec 12, 2024	3.620	3.710	3.270	3.330	376,222	-0.31(-8.52%)
Dec 11, 2024	3.810	3.845	3.560	3.640	153,159	-0.16(-4.21%)
Dec 10, 2024	3.940	3.990	3.790	3.800	123,324	-0.15(-3.80%)
Dec 09, 2024	4.060	4.170	3.760	3.950	325,928	-0.10(-2.47%)
Dec 06, 2024	3.650	4.118	3.640	4.050	513,934	+0.44(+12.19%)
Dec 05, 2024	3.440	3.890	3.300	3.610	534,931	+0.20(+5.87%)
Dec 04, 2024	3.460	3.640	3.370	3.410	231,382	-0.06(-1.87%)
Dec 03, 2024	3.600	3.880	3.400	3.475	331,263	-0.13(-3.61%)
Dec 02, 2024	3.560	3.860	3.560	3.605	321,682	+0.06(+1.55%)
Nov 29, 2024	3.120	3.630	3.120	3.550	332,150	+0.41(+13.06%)
Nov 27, 2024	3.170	3.390	3.110	3.140	340,238	-0.02(-0.63%)
Nov 26, 2024	3.290	3.290	3.120	3.160	301,713	-0.13(-3.95%)
Nov 25, 2024	3.100	3.460	2.970	3.290	542,758	+0.18(+5.79%)
Nov 22, 2024	3.200	3.210	2.985	3.110	526,274	-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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.