Stocks23andMe Holding Co. (ME)
ME
Close Price: 0.6063
Open Price: 0.748
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 3.569999933242798 | 3.819999933242798 | 3.569999933242798 | 3.7899999618530273 | 288734 |
| 06 Jan 2025 | 3.869999885559082 | 3.890000104904175 | 3.640000104904175 | 3.7799999713897705 | 157377 |
| 07 Jan 2025 | 3.7899999618530273 | 4.130000114440918 | 3.7899999618530273 | 3.9600000381469727 | 336655 |
| 08 Jan 2025 | 3.950000047683716 | 4.179999828338623 | 3.8399999141693115 | 4.050000190734863 | 290733 |
| 10 Jan 2025 | 4.0 | 4.059999942779541 | 3.825000047683716 | 3.8399999141693115 | 189701 |
| 13 Jan 2025 | 3.799999952316284 | 3.8299999237060547 | 3.549999952316284 | 3.640000104904175 | 156465 |
| 14 Jan 2025 | 3.700000047683716 | 3.7899999618530273 | 3.369999885559082 | 3.390000104904175 | 192687 |
| 15 Jan 2025 | 3.4600000381469727 | 3.5899999141693115 | 3.390000104904175 | 3.4100000858306885 | 132226 |
| 16 Jan 2025 | 3.4600000381469727 | 3.609999895095825 | 3.3434998989105225 | 3.609999895095825 | 201665 |
| 17 Jan 2025 | 3.740000009536743 | 3.950000047683716 | 3.4000000953674316 | 3.609999895095825 | 475369 |
| 21 Jan 2025 | 3.6600000858306885 | 3.7100000381469727 | 3.4700000286102295 | 3.5799999237060547 | 134969 |
| 22 Jan 2025 | 3.5999999046325684 | 3.5999999046325684 | 3.490000009536743 | 3.5299999713897705 | 75888 |
| 23 Jan 2025 | 3.509999990463257 | 3.549999952316284 | 3.4749999046325684 | 3.5199999809265137 | 75508 |
| 24 Jan 2025 | 3.5199999809265137 | 3.6963000297546387 | 3.4600000381469727 | 3.5 | 149929 |
| 27 Jan 2025 | 3.4700000286102295 | 3.5999999046325684 | 3.3299999237060547 | 3.3450000286102295 | 82750 |
| 28 Jan 2025 | 3.319999933242798 | 3.440000057220459 | 3.25 | 3.4000000953674316 | 166596 |
| 29 Jan 2025 | 3.309999942779541 | 3.5799999237060547 | 3.299999952316284 | 3.430000066757202 | 104858 |
| 30 Jan 2025 | 3.4600000381469727 | 3.5299999713897705 | 3.369999885559082 | 3.4100000858306885 | 99013 |
| 31 Jan 2025 | 3.369999885559082 | 3.4000000953674316 | 3.059999942779541 | 3.0999999046325684 | 272783 |
| 03 Feb 2025 | 3.0399999618530273 | 3.0799999237060547 | 2.8399999141693115 | 2.859999895095825 | 297565 |
| 04 Feb 2025 | 2.8499999046325684 | 2.940000057220459 | 2.680000066757202 | 2.75 | 439892 |
| 05 Feb 2025 | 2.75 | 2.8299999237060547 | 2.5999999046325684 | 2.630000114440918 | 381523 |
| 06 Feb 2025 | 2.640000104904175 | 2.6967999935150146 | 2.5 | 2.5899999141693115 | 260630 |
| 07 Feb 2025 | 2.5899999141693115 | 2.619999885559082 | 2.4800000190734863 | 2.5299999713897705 | 233864 |
| 10 Feb 2025 | 2.5299999713897705 | 2.6468000411987305 | 2.5 | 2.569999933242798 | 158693 |
| 11 Feb 2025 | 2.5399999618530273 | 2.549999952316284 | 2.490000009536743 | 2.5 | 163096 |
| 12 Feb 2025 | 2.4700000286102295 | 2.5 | 2.4200000762939453 | 2.4649999141693115 | 185542 |
| 13 Feb 2025 | 2.4800000190734863 | 2.5199999809265137 | 2.440000057220459 | 2.4700000286102295 | 164418 |
| 14 Feb 2025 | 2.490000009536743 | 2.6089999675750732 | 2.4800000190734863 | 2.549999952316284 | 258199 |
| 18 Feb 2025 | 2.549999952316284 | 2.809999942779541 | 2.523099899291992 | 2.799999952316284 | 573005 |
| 19 Feb 2025 | 2.759999990463257 | 2.7799999713897705 | 2.6500000953674316 | 2.7200000286102295 | 141166 |
| 20 Feb 2025 | 2.950000047683716 | 2.9600000381469727 | 2.690000057220459 | 2.740000009536743 | 195999 |
| 21 Feb 2025 | 2.7300000190734863 | 2.842099905014038 | 2.4200000762939453 | 2.4200000762939453 | 385305 |
| 24 Feb 2025 | 2.5 | 2.515399932861328 | 2.309999942779541 | 2.309999942779541 | 442142 |
| 25 Feb 2025 | 2.299999952316284 | 2.369999885559082 | 2.0999999046325684 | 2.240000009536743 | 793243 |
| 26 Feb 2025 | 2.190000057220459 | 2.3499999046325684 | 2.180000066757202 | 2.2300000190734863 | 357743 |
| 27 Feb 2025 | 2.2300000190734863 | 2.2799999713897705 | 2.180000066757202 | 2.190000057220459 | 205595 |
| 28 Feb 2025 | 2.1700000762939453 | 2.2200000286102295 | 2.1489999294281006 | 2.200000047683716 | 190041 |
| 03 Mar 2025 | 1.5 | 1.6399999856948853 | 1.4249999523162842 | 1.4700000286102295 | 2942876 |
| 04 Mar 2025 | 1.4700000286102295 | 1.4700000286102295 | 1.340000033378601 | 1.3700000047683716 | 389183 |
| 05 Mar 2025 | 1.399999976158142 | 1.5299999713897705 | 1.3450000286102295 | 1.5099999904632568 | 292430 |
| 06 Mar 2025 | 1.4900000095367432 | 1.5 | 1.4290000200271606 | 1.4900000095367432 | 161480 |
| 07 Mar 2025 | 1.4800000190734863 | 1.5 | 1.409999966621399 | 1.4900000095367432 | 119260 |
| 10 Mar 2025 | 1.5499999523162842 | 1.749899983406067 | 1.4299999475479126 | 1.5099999904632568 | 822271 |
| 11 Mar 2025 | 1.5 | 1.5850000381469727 | 1.5 | 1.559999942779541 | 262009 |
| 12 Mar 2025 | 1.559999942779541 | 1.8200000524520874 | 1.4801000356674194 | 1.7699999809265137 | 460364 |
| 13 Mar 2025 | 1.75 | 1.8200000524520874 | 1.6399999856948853 | 1.815000057220459 | 200135 |
| 14 Mar 2025 | 1.7999999523162842 | 2.0 | 1.7949999570846558 | 1.9199999570846558 | 145969 |
| 17 Mar 2025 | 1.9199999570846558 | 2.069999933242798 | 1.9199999570846558 | 2.0 | 161853 |
| 18 Mar 2025 | 1.9600000381469727 | 2.0 | 1.7899999618530273 | 1.909999966621399 | 75597 |
| 19 Mar 2025 | 1.8899999856948853 | 1.9199999570846558 | 1.809999942779541 | 1.840000033378601 | 86392 |
| 20 Mar 2025 | 1.7999999523162842 | 1.8489999771118164 | 1.7100000381469727 | 1.7599999904632568 | 81170 |
| 21 Mar 2025 | 1.75 | 1.8300000429153442 | 1.7100000381469727 | 1.7899999618530273 | 205515 |
| 24 Mar 2025 | 0.9186999797821045 | 0.9700000286102295 | 0.7300000190734863 | 0.7300000190734863 | 6971023 |
| 25 Mar 2025 | 0.7170000076293945 | 0.7282999753952026 | 0.6079999804496765 | 0.6499999761581421 | 3108499 |
| 26 Mar 2025 | 0.6225000023841858 | 0.6225000023841858 | 0.5299999713897705 | 0.5304999947547913 | 4013679 |
| 27 Mar 2025 | 0.6025000214576721 | 1.3700000047683716 | 0.5935999751091003 | 0.7699999809265137 | 179451324 |
| 28 Mar 2025 | 0.7480000257492065 | 1.100000023841858 | 0.6000000238418579 | 0.6062999963760376 | 29751445 |
| 31 Mar 2025 | 0.47999998927116394 | 0.8500000238418579 | 0.47999998927116394 | 0.7394999861717224 | 4121939 |
| 01 Apr 2025 | 0.699999988079071 | 0.8305000066757202 | 0.6901000142097473 | 0.8100000023841858 | 1733222 |
| 02 Apr 2025 | 0.7950999736785889 | 1.409999966621399 | 0.7609999775886536 | 1.2400000095367432 | 3031925 |