Free Trial

23andMe (ME) Stock Chart & Stock Price History

→ Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad)
Free ME Stock Alerts
$0.53
+0.01 (+2.40%)
(As of 03:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

23andMe Stock Price Performance

5 Day
Performance
+3.12%
1 Month
Performance
+13.21%
3 Month
Performance
-14.50%
6 Month
Performance
-39.64%
Year-To-Date
Performance
-42.48%
1 Year
Performance
-74.74%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

ME Stock Chart for Tuesday, May, 28, 2024

ME Chart by TradingView

23andMe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
03/05/2024$0.53$0.49
-6.86%		$0.53$0.497.42 million shs$236.63 million
03/04/2024$0.54$0.53
-3.34%		$0.56$0.516.99 million shs$254.06 million
03/01/2024$0.57$0.54
-4.51%		$0.59$0.549.15 million shs$262.85 million
02/29/2024$0.61$0.57
-7.24%		$0.65$0.577.34 million shs$275.26 million
02/28/2024$0.66$0.61
-7.26%		$0.67$0.615.86 million shs$296.75 million
02/27/2024$0.64$0.66
+3.14%		$0.69$0.626.55 million shs$319.98 million

Related Companies:
This page (NASDAQ:ME) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals