23Andme Holding Co (ME) Historical Stock Data
3.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ME is down -0.91% a day on average. There have been 12 days where 23Andme Holding Co closed green and 18 days where ME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.44 | 3.15 | ↓$0.29 (-8.43%) | 3.07 | 3.58 | 411.59K |
| 2024-11-19 | 2.76 | 3.43 | ↑$0.67 (24.28%) | 2.66 | 3.49 | 1.71M |
| 2024-11-18 | 3.02 | 2.83 | ↓$0.19 (-6.29%) | 2.75 | 3.15 | 0.99M |
| 2024-11-15 | 3.70 | 3.00 | ↓$0.70 (-18.92%) | 3.00 | 3.73 | 1.18M |
| 2024-11-14 | 4.20 | 3.82 | ↓$0.38 (-9.05%) | 3.80 | 4.27 | 608.65K |
| 2024-11-13 | 4.53 | 4.25 | ↓$0.28 (-6.18%) | 4.21 | 4.68 | 399.08K |
| 2024-11-12 | 4.53 | 4.71 | ↑$0.18 (3.97%) | 4.38 | 5.35 | 609.43K |
| 2024-11-11 | 4.46 | 4.61 | ↑$0.15 (3.36%) | 4.33 | 4.65 | 303.62K |
| 2024-11-08 | 4.67 | 4.48 | ↓$0.19 (-4.07%) | 4.34 | 4.68 | 340.14K |
| 2024-11-07 | 4.71 | 4.67 | ↓$0.04 (-0.85%) | 4.65 | 4.94 | 191.37K |
| 2024-11-06 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.69 | 4.87 | 173.71K |
| 2024-11-05 | 4.70 | 4.75 | ↑$0.05 (1.06%) | 4.62 | 4.84 | 166.35K |
| 2024-11-04 | 4.68 | 4.70 | ↑$0.02 (0.43%) | 4.57 | 4.78 | 119.39K |
| 2024-11-01 | 4.70 | 4.65 | ↓$0.05 (-1.06%) | 4.65 | 4.76 | 174.22K |
| 2024-10-31 | 4.77 | 4.65 | ↓$0.12 (-2.52%) | 4.64 | 4.81 | 242.10K |
| 2024-10-30 | 4.88 | 4.81 | ↓$0.07 (-1.43%) | 4.81 | 5.01 | 211.60K |
| 2024-10-29 | 4.88 | 4.94 | ↑$0.06 (1.23%) | 4.84 | 5.12 | 167.99K |
| 2024-10-28 | 4.63 | 4.85 | ↑$0.22 (4.75%) | 4.61 | 4.90 | 227.14K |
| 2024-10-25 | 4.69 | 4.67 | ↓$0.02 (-0.43%) | 4.60 | 4.84 | 349.32K |
| 2024-10-24 | 4.74 | 4.85 | ↑$0.11 (2.32%) | 4.62 | 4.90 | 197.67K |
| 2024-10-23 | 4.82 | 4.72 | ↓$0.10 (-2.07%) | 4.67 | 4.84 | 268.59K |
| 2024-10-22 | 4.89 | 4.85 | ↓$0.04 (-0.82%) | 4.82 | 4.92 | 134.88K |
| 2024-10-21 | 4.95 | 4.89 | ↓$0.06 (-1.21%) | 4.80 | 5.05 | 278.14K |
| 2024-10-18 | 4.92 | 4.91 | ↓$0.01 (-0.20%) | 4.88 | 5.05 | 350.73K |
| 2024-10-17 | 5.07 | 4.91 | ↓$0.16 (-3.16%) | 4.80 | 5.20 | 649.94K |
| 2024-10-16 | 5.04 | 5.34 | ↑$0.30 (5.95%) | 5.00 | 5.50 | 572.58K |
| 2024-10-15 | 0.29 | 0.27 | ↓$0.02 (-7.66%) | 0.26 | 0.29 | 8.59M |
| 2024-10-14 | 0.29 | 0.29 | ↑$0.00 (0.17%) | 0.29 | 0.30 | 2.40M |
| 2024-10-11 | 0.30 | 0.29 | ↓$0.00 (-1.08%) | 0.28 | 0.30 | 4.06M |
| 2024-10-10 | 0.30 | 0.30 | ↑$0.00 (0.50%) | 0.30 | 0.32 | 2.34M |
Create an account or log in to view more rows.
$ME what time we going green?
$ME has just been halted from trading.
$ME about to pop IMHO
$ME bull trap confirmed
$ME BULLS ALPHA
BEARS BETA
$ME BULLS ALPHA
BEARS BETA
$ME weak
$ME it's going down??
$ME time will come
$ME Dip buyers are going to get wrecked