23andMe Holding Co. - Common Stock (ME)
2.5300
-0.0600 (-2.32%)
23andMe Holding Co. is a biotechnology company that specializes in personal genomics and biotechnology research
It offers direct-to-consumer genetic testing services, allowing individuals to explore their ancestry, health risks, and genetic traits through easy-to-use saliva collection kits. The company aims to empower people with insights into their genetic information and provide valuable resources for health-related decision-making. Additionally, 23andMe is involved in pharmaceutical research, leveraging its vast genetic database to facilitate drug discovery and development through collaborations with various biopharmaceutical companies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/07/2025 | 2.59 | 2.62 | 2.48 | 2.53 | 231,518 | 2.53 |
| 2/06/2025 | 2.64 | 2.70 | 2.50 | 2.59 | 260,497 | 2.59 |
| 2/05/2025 | 2.75 | 2.83 | 2.60 | 2.63 | 380,020 | 2.63 |
| 2/04/2025 | 2.85 | 2.94 | 2.68 | 2.75 | 439,868 | 2.75 |
| 2/03/2025 | 3.04 | 3.08 | 2.84 | 2.86 | 296,522 | 2.86 |
| 1/31/2025 | 3.37 | 3.40 | 3.06 | 3.10 | 272,783 | 3.10 |
| 1/30/2025 | 3.46 | 3.53 | 3.37 | 3.41 | 98,853 | 3.41 |
| 1/29/2025 | 3.31 | 3.58 | 3.30 | 3.43 | 104,681 | 3.43 |
| 1/28/2025 | 3.32 | 3.44 | 3.25 | 3.40 | 160,458 | 3.40 |
| 1/27/2025 | 3.47 | 3.60 | 3.33 | 3.35 | 81,840 | 3.35 |
| 1/24/2025 | 3.52 | 3.70 | 3.46 | 3.50 | 149,929 | 3.50 |
| 1/23/2025 | 3.51 | 3.55 | 3.48 | 3.52 | 75,496 | 3.52 |
| 1/22/2025 | 3.60 | 3.60 | 3.49 | 3.53 | 75,283 | 3.53 |
| 1/21/2025 | 3.66 | 3.71 | 3.47 | 3.58 | 134,866 | 3.58 |
| 1/17/2025 | 3.74 | 3.95 | 3.40 | 3.61 | 475,369 | 3.61 |
| 1/16/2025 | 3.46 | 3.61 | 3.34 | 3.61 | 201,644 | 3.61 |
| 1/15/2025 | 3.46 | 3.59 | 3.39 | 3.41 | 132,125 | 3.41 |
| 1/14/2025 | 3.70 | 3.79 | 3.37 | 3.39 | 192,285 | 3.39 |
| 1/13/2025 | 3.80 | 3.83 | 3.55 | 3.64 | 156,432 | 3.64 |
| 1/10/2025 | 4.00 | 4.06 | 3.83 | 3.84 | 189,701 | 3.84 |
| 1/08/2025 | 3.95 | 4.18 | 3.84 | 4.05 | 290,733 | 4.05 |
| 1/07/2025 | 3.79 | 4.13 | 3.79 | 3.96 | 336,615 | 3.96 |
| 1/06/2025 | 3.87 | 3.89 | 3.64 | 3.78 | 157,242 | 3.78 |
| 1/03/2025 | 3.57 | 3.82 | 3.57 | 3.79 | 288,734 | 3.79 |
| 1/02/2025 | 3.28 | 3.58 | 3.27 | 3.55 | 194,586 | 3.55 |
| 12/31/2024 | 3.28 | 0.00 | 3.28 | 3.25 | 0 | 3.25 |
| 12/30/2024 | 3.18 | 3.33 | 3.18 | 3.28 | 225,062 | 3.28 |
| 12/27/2024 | 3.22 | 3.31 | 3.07 | 3.30 | 260,803 | 3.30 |
| 12/26/2024 | 3.11 | 3.30 | 3.06 | 3.26 | 169,366 | 3.26 |
| 12/24/2024 | 3.20 | 3.26 | 3.16 | 3.17 | 81,218 | 3.17 |
| 12/23/2024 | 3.25 | 3.31 | 3.14 | 3.21 | 134,532 | 3.21 |
| 12/20/2024 | 3.05 | 3.38 | 3.05 | 3.27 | 295,802 | 3.27 |
| 12/19/2024 | 3.15 | 3.27 | 3.03 | 3.09 | 367,959 | 3.09 |
| 12/18/2024 | 3.24 | 3.37 | 3.13 | 3.14 | 257,747 | 3.14 |
| 12/17/2024 | 3.35 | 3.38 | 3.17 | 3.24 | 192,514 | 3.24 |
| 12/16/2024 | 3.39 | 3.50 | 3.29 | 3.34 | 209,204 | 3.34 |
| 12/13/2024 | 3.41 | 3.49 | 3.26 | 3.35 | 141,332 | 3.35 |
| 12/12/2024 | 3.62 | 3.71 | 3.27 | 3.33 | 376,222 | 3.33 |
| 12/11/2024 | 3.81 | 3.85 | 3.56 | 3.64 | 153,159 | 3.64 |
| 12/10/2024 | 3.94 | 3.99 | 3.79 | 3.80 | 123,324 | 3.80 |
| 12/09/2024 | 4.06 | 4.17 | 3.76 | 3.95 | 325,928 | 3.95 |
| 12/06/2024 | 3.65 | 4.12 | 3.64 | 4.05 | 513,934 | 4.05 |
| 12/05/2024 | 3.44 | 3.89 | 3.30 | 3.61 | 534,931 | 3.61 |
| 12/04/2024 | 3.46 | 3.64 | 3.37 | 3.41 | 231,382 | 3.41 |
| 12/03/2024 | 3.60 | 3.88 | 3.40 | 3.48 | 331,263 | 3.48 |
| 12/02/2024 | 3.56 | 3.86 | 3.56 | 3.60 | 321,682 | 3.60 |
| 11/29/2024 | 3.12 | 3.63 | 3.12 | 3.55 | 332,150 | 3.55 |
| 11/27/2024 | 3.17 | 3.39 | 3.11 | 3.14 | 340,238 | 3.14 |
| 11/26/2024 | 3.29 | 3.29 | 3.12 | 3.16 | 301,713 | 3.16 |
| 11/25/2024 | 3.10 | 3.46 | 2.97 | 3.29 | 542,758 | 3.29 |
| 11/22/2024 | 3.20 | 3.21 | 2.98 | 3.11 | 526,274 | 3.11 |
| 11/21/2024 | 3.15 | 3.39 | 3.10 | 3.23 | 301,211 | 3.23 |
| 11/20/2024 | 3.44 | 3.58 | 3.07 | 3.15 | 410,715 | 3.15 |
| 11/19/2024 | 2.76 | 3.49 | 2.65 | 3.43 | 1,710,903 | 3.43 |
| 11/18/2024 | 3.02 | 3.15 | 2.75 | 2.83 | 991,782 | 2.83 |
| 11/15/2024 | 3.70 | 3.73 | 3.00 | 3.00 | 1,178,755 | 3.00 |
| 11/14/2024 | 4.20 | 4.27 | 3.80 | 3.82 | 608,190 | 3.82 |
| 11/13/2024 | 4.53 | 4.68 | 4.21 | 4.25 | 397,980 | 4.25 |
| 11/12/2024 | 4.53 | 5.35 | 4.38 | 4.71 | 609,253 | 4.71 |
| 11/11/2024 | 4.46 | 4.65 | 4.33 | 4.61 | 300,375 | 4.61 |
| 11/08/2024 | 4.67 | 4.68 | 4.34 | 4.48 | 340,169 | 4.48 |