23Andme Holding Co (ME) Historical Stock Data
3.27 ↑0.21 (6.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ME is down -0.61% a day on average. There have been 10 days where 23Andme Holding Co closed green and 20 days where ME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.05 | 3.27 | ↑$0.22 (7.21%) | 3.05 | 3.38 | 295.80K |
| 2024-12-19 | 3.15 | 3.06 | ↓$0.09 (-2.86%) | 3.03 | 3.27 | 387.46K |
| 2024-12-18 | 3.24 | 3.14 | ↓$0.10 (-3.09%) | 3.13 | 3.37 | 257.75K |
| 2024-12-17 | 3.35 | 3.24 | ↓$0.11 (-3.28%) | 3.17 | 3.38 | 192.61K |
| 2024-12-16 | 3.39 | 3.34 | ↓$0.05 (-1.47%) | 3.29 | 3.50 | 209.46K |
| 2024-12-13 | 3.41 | 3.35 | ↓$0.06 (-1.76%) | 3.26 | 3.49 | 141.33K |
| 2024-12-12 | 3.62 | 3.33 | ↓$0.29 (-8.01%) | 3.27 | 3.71 | 376.23K |
| 2024-12-11 | 3.81 | 3.64 | ↓$0.17 (-4.46%) | 3.56 | 3.85 | 153.27K |
| 2024-12-10 | 3.94 | 3.80 | ↓$0.14 (-3.55%) | 3.79 | 3.99 | 123.38K |
| 2024-12-09 | 4.06 | 3.95 | ↓$0.11 (-2.71%) | 3.76 | 4.17 | 326.09K |
| 2024-12-06 | 3.65 | 4.05 | ↑$0.40 (10.96%) | 3.64 | 4.12 | 513.86K |
| 2024-12-05 | 3.44 | 3.61 | ↑$0.17 (4.94%) | 3.30 | 3.89 | 535.16K |
| 2024-12-04 | 3.46 | 3.41 | ↓$0.05 (-1.45%) | 3.37 | 3.64 | 231.60K |
| 2024-12-03 | 3.60 | 3.48 | ↓$0.13 (-3.47%) | 3.40 | 3.88 | 331.31K |
| 2024-12-02 | 3.56 | 3.61 | ↑$0.04 (1.26%) | 3.56 | 3.86 | 321.69K |
| 2024-11-29 | 3.12 | 3.55 | ↑$0.43 (13.78%) | 3.12 | 3.63 | 332.15K |
| 2024-11-27 | 3.17 | 3.14 | ↓$0.03 (-0.95%) | 3.11 | 3.39 | 339.71K |
| 2024-11-26 | 3.29 | 3.16 | ↓$0.13 (-3.95%) | 3.12 | 3.29 | 302.14K |
| 2024-11-25 | 3.10 | 3.29 | ↑$0.19 (6.13%) | 2.97 | 3.46 | 542.80K |
| 2024-11-22 | 3.20 | 3.11 | ↓$0.09 (-2.81%) | 2.99 | 3.21 | 526.22K |
| 2024-11-21 | 3.15 | 3.23 | ↑$0.08 (2.54%) | 3.10 | 3.39 | 301.26K |
| 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 |
Create an account or log in to view more rows.
$ME we need one good push to moon this.
$ME I already know
tomorrow the bulls going to say "next week" just like every week.
$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??