23Andme Holding Co. (NQ: ME )

0.5443 -0.0257 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.5500 0.5890 0.5426 0.5443 9,184,788 -0.03(-4.51%)
Feb 29, 2024 0.6200 0.6500 0.5700 0.5700 7,338,923 -0.04(-7.24%)
Feb 28, 2024 0.6737 0.6748 0.6134 0.6145 5,856,043 -0.05(-7.26%)
Feb 27, 2024 0.6400 0.6871 0.6212 0.6626 6,553,210 +0.02(+3.14%)
Feb 26, 2024 0.5784 0.6539 0.5650 0.6424 10,141,356 +0.08(+13.68%)
Feb 23, 2024 0.6189 0.6189 0.5651 0.5651 5,696,450 -0.03(-5.83%)
Feb 22, 2024 0.6700 0.6717 0.5737 0.6001 12,749,204 -0.07(-10.47%)
Feb 21, 2024 0.7200 0.7200 0.6500 0.6703 9,512,470 -0.05(-6.38%)
Feb 20, 2024 0.7600 0.7611 0.6969 0.7160 7,206,885 -0.06(-7.93%)
Feb 16, 2024 0.8197 0.8260 0.7435 0.7777 6,056,402 -0.03(-3.90%)
Feb 15, 2024 0.7600 0.8257 0.7276 0.8093 10,385,838 +0.05(+6.33%)
Feb 14, 2024 0.7452 0.7991 0.7105 0.7611 9,322,966 +0.02(+3.06%)
Feb 13, 2024 0.7100 0.7773 0.6928 0.7385 12,106,457 -0.03(-4.08%)
Feb 12, 2024 0.6299 0.7812 0.6000 0.7699 17,666,302 +0.15(+23.76%)
Feb 09, 2024 0.6500 0.6752 0.5922 0.6221 10,088,871 -0.01(-1.27%)
Feb 08, 2024 0.6800 0.6900 0.5400 0.6301 16,279,798 -0.09(-13.05%)
Feb 07, 2024 0.7600 0.7900 0.7000 0.7247 10,089,106 -0.01(-1.31%)
Feb 06, 2024 0.6667 0.7400 0.6519 0.7343 7,015,514 +0.08(+11.73%)
Feb 05, 2024 0.7260 0.7302 0.6535 0.6572 7,626,619 -0.04(-5.26%)
Feb 02, 2024 0.7390 0.7400 0.6700 0.6937 6,414,027 -0.03(-4.66%)
Feb 01, 2024 0.7439 0.7900 0.7010 0.7276 5,061,473 -0.00(-0.48%)
Jan 31, 2024 0.7376 0.7969 0.7300 0.7311 6,072,921 -0.01(-1.61%)
Jan 30, 2024 0.7622 0.7699 0.7391 0.7431 4,828,218 -0.03(-3.72%)
Jan 29, 2024 0.7500 0.7799 0.7271 0.7718 5,857,701 +0.02(+3.17%)
Jan 26, 2024 0.7416 0.7590 0.7201 0.7481 2,562,833 +0.01(+0.88%)
Jan 25, 2024 0.7135 0.7600 0.6853 0.7416 8,115,758 +0.04(+6.00%)
Jan 24, 2024 0.7000 0.7288 0.6711 0.6996 3,859,369 -0.00(-0.34%)
Jan 23, 2024 0.7500 0.7500 0.6901 0.7020 2,970,058 -0.02(-2.82%)
Jan 22, 2024 0.7232 0.7543 0.7017 0.7224 4,778,790 +0.01(+1.66%)
Jan 19, 2024 0.6764 0.7321 0.6430 0.7106 8,214,392 +0.04(+6.06%)
Jan 18, 2024 0.6400 0.6742 0.6151 0.6700 4,464,500 +0.03(+5.13%)
Jan 17, 2024 0.6611 0.6746 0.6251 0.6373 5,222,300 -0.03(-3.96%)
Jan 16, 2024 0.6944 0.7066 0.6584 0.6636 4,858,808 -0.04(-6.28%)
Jan 12, 2024 0.7100 0.7386 0.7000 0.7081 5,081,877 -0.00(-0.13%)
Jan 11, 2024 0.7264 0.7450 0.6850 0.7090 12,294,749 -0.02(-2.17%)
Jan 10, 2024 0.8300 0.8300 0.7200 0.7247 7,893,245 -0.09(-11.50%)
Jan 09, 2024 0.8207 0.8427 0.7979 0.8189 3,843,051 -0.02(-2.93%)
Jan 08, 2024 0.8100 0.8516 0.7879 0.8436 4,263,824 +0.05(+5.98%)
Jan 05, 2024 0.8520 0.8532 0.7907 0.7960 5,402,994 -0.06(-6.64%)
Jan 04, 2024 0.8497 0.8693 0.8301 0.8526 3,842,434 +0.02(+2.06%)
Jan 03, 2024 0.9052 0.9300 0.8300 0.8354 8,743,341 -0.07(-8.04%)
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.