Free Trial

23andMe (ME) Stock Chart & Stock Price History

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free ME Stock Alerts
$0.40
-0.01 (-2.41%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

23andMe Stock Price Performance

5 Day
Performance
-25.88%
1 Month
Performance
-18.79%
3 Month
Performance
-25.89%
6 Month
Performance
-52.27%
Year-To-Date
Performance
-55.76%
1 Year
Performance
-79.80%
Receive ME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 23andMe and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
This Crypto bull market is not even halfway over

ME Stock Chart for Saturday, June, 8, 2024

ME Chart by TradingView

23andMe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$0.44$0.42
-5.25%		$0.43$0.4016.08 million shs$202.20 million
06/05/2024$0.45$0.44
-1.82%		$0.46$0.438.81 million shs$213.40 million
06/04/2024$0.53$0.45
-15.27%		$0.53$0.4510.50 million shs$217.36 million
06/03/2024$0.55$0.53
-2.57%		$0.57$0.532.31 million shs$256.53 million
05/31/2024$0.56$0.55
-2.33%		$0.57$0.548.07 million shs$269.56 million
05/30/2024$0.61$0.56
-8.34%		$0.61$0.552.72 million shs$269.57 million
05/29/2024$0.54$0.61
+11.95%		$0.62$0.524.22 million shs$294.10 million
05/28/2024$0.51$0.54
+6.02%		$0.55$0.523.03 million shs$262.71 million
05/27/2024$0.51$0.51$0.59$0.516.94 million shs$247.79 million
05/24/2024$0.51$0.51
+0.71%		$0.59$0.516.93 million shs$247.79 million
05/23/2024$0.52$0.51
-2.64%		$0.53$0.495.98 million shs$246.05 million
05/22/2024$0.53$0.52
-1.26%		$0.54$0.493.85 million shs$252.71 million
05/21/2024$0.55$0.53
-3.04%		$0.57$0.523.23 million shs$255.95 million
05/20/2024$0.59$0.55
-6.85%		$0.61$0.542.49 million shs$263.96 million
05/17/2024$0.60$0.59
-1.73%		$0.61$0.572.17 million shs$283.38 million
05/16/2024$0.59$0.60
+2.07%		$0.62$0.582.71 million shs$288.35 million
05/15/2024$0.61$0.59
-4.24%		$0.64$0.583.30 million shs$282.51 million
05/14/2024$0.53$0.61
+15.46%		$0.62$0.536.63 million shs$295.02 million
05/13/2024$0.50$0.53
+6.35%		$0.55$0.504.35 million shs$255.51 million
05/10/2024$0.51$0.50
-2.45%		$0.51$0.483.03 million shs$240.25 million
05/09/2024$0.48$0.51
+5.66%		$0.52$0.472.52 million shs$246.29 million
05/08/2024$0.50$0.48
-2.99%		$0.52$0.482.10 million shs$233.11 million
05/07/2024$0.49$0.50
+2.26%		$0.51$0.483.32 million shs$240.30 million
05/06/2024$0.50$0.49
-3.13%		$0.53$0.484.80 million shs$234.99 million
05/03/2024$0.50$0.50
-0.46%		$0.52$0.492.20 million shs$242.57 million
05/02/2024$0.50$0.50
+0.86%		$0.52$0.492.84 million shs$243.68 million
05/01/2024$0.50$0.50
-0.38%		$0.53$0.493.08 million shs$242.52 million
04/30/2024$0.52$0.50
-2.66%		$0.51$0.492.85 million shs$242.52 million
04/29/2024$0.46$0.52
+11.16%		$0.53$0.474.84 million shs$249.14 million
04/26/2024$0.46$0.46
+1.11%		$0.48$0.452.62 million shs$224.12 million
04/25/2024$0.47$0.46
-1.73%		$0.48$0.452.45 million shs$221.66 million
04/24/2024$0.49$0.47
-5.39%		$0.49$0.472.96 million shs$225.57 million
04/23/2024$0.46$0.49
+7.23%		$0.50$0.444.98 million shs$238.42 million
04/22/2024$0.48$0.46
-4.66%		$0.51$0.455.73 million shs$222.34 million
04/19/2024$0.51$0.48
-4.47%		$0.62$0.4617.18 million shs$233.20 million
04/18/2024$0.36$0.51
+41.91%		$0.62$0.4359.36 million shs$244.12 million
04/17/2024$0.39$0.36
-8.69%		$0.40$0.356.50 million shs$172.02 million
04/16/2024$0.40$0.39
-2.86%		$0.42$0.383.77 million shs$188.39 million
04/15/2024$0.44$0.40
-9.39%		$0.45$0.395.33 million shs$193.94 million
04/12/2024$0.46$0.44
-3.99%		$0.47$0.433.18 million shs$214.03 million
Time is Running Out - June 25th Deadline Approaching! (Ad)

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

That will slam shut June 25.
04/11/2024$0.47$0.46
-1.85%		$0.48$0.452.40 million shs$222.92 million
04/10/2024$0.49$0.47
-3.25%		$0.48$0.452.94 million shs$227.12 million
04/09/2024$0.48$0.49
+2.32%		$0.51$0.472.78 million shs$234.75 million
04/08/2024$0.48$0.48
-0.81%		$0.51$0.472.99 million shs$229.43 million
04/05/2024$0.47$0.48
+1.70%		$0.49$0.454.04 million shs$231.32 million
04/04/2024$0.52$0.47
-8.72%		$0.52$0.473.99 million shs$227.45 million
04/03/2024$0.53$0.52
-2.46%		$0.55$0.503.88 million shs$249.19 million
04/02/2024$0.53$0.53
+0.38%		$0.54$0.504.05 million shs$255.47 million
04/01/2024$0.53$0.53
-0.94%		$0.54$0.513.64 million shs$254.50 million
03/29/2024$0.53$0.53$0.55$0.524.93 million shs$256.91 million
03/28/2024$0.51$0.53
+4.23%		$0.55$0.524.89 million shs$256.91 million
03/27/2024$0.49$0.51
+4.63%		$0.52$0.464.84 million shs$246.48 million
03/26/2024$0.45$0.49
+8.16%		$0.50$0.446.38 million shs$235.57 million
03/25/2024$0.40$0.45
+12.33%		$0.46$0.417.46 million shs$217.80 million
03/22/2024$0.44$0.40
-8.17%		$0.45$0.405.98 million shs$193.89 million
03/21/2024$0.47$0.44
-7.33%		$0.48$0.436.00 million shs$211.13 million
03/20/2024$0.47$0.47
+0.17%		$0.49$0.446.35 million shs$227.84 million
03/19/2024$0.47$0.47
+0.02%		$0.50$0.456.72 million shs$227.45 million
03/18/2024$0.44$0.47
+6.11%		$0.49$0.439.40 million shs$227.41 million
03/15/2024$0.45$0.44
-0.96%		$0.47$0.447.44 million shs$214.32 million
03/14/2024$0.50$0.45
-9.69%		$0.51$0.457.86 million shs$216.40 million
03/13/2024$0.50$0.50
-1.02%		$0.53$0.506.17 million shs$239.63 million
03/12/2024$0.54$0.50
-6.87%		$0.54$0.496.14 million shs$242.09 million
03/11/2024$0.54$0.54
+0.62%		$0.57$0.533.81 million shs$259.96 million
03/08/2024$0.55$0.54
-1.89%		$0.60$0.535.48 million shs$258.36 million
03/07/2024$0.52$0.55
+5.09%		$0.56$0.505.28 million shs$263.34 million
03/06/2024$0.49$0.52
+5.90%		$0.53$0.495.92 million shs$250.59 million

Related Companies:
This page (NASDAQ:ME) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored