Free Trial

23andMe (ME) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free ME Stock Alerts
$0.60
+0.01 (+1.70%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

23andMe Stock Price Performance

5 Day
Performance
+20.02%
1 Month
Performance
+53.06%
3 Month
Performance
-23.22%
6 Month
Performance
-21.72%
Year-To-Date
Performance
-34.64%
1 Year
Performance
-69.06%
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 Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

ME Stock Chart for Friday, May, 17, 2024

ME Chart by TradingView

23andMe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Invest in the "Trojan Horse" of Alzheimer's Treatment (Ad)

This one tiny Micro-Cap is at the forefront of what may be the most significant development in healthcare since the discovery of antibiotics.

Click here and learn how you can invest in this incredible opportunity>>>
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
02/26/2024$0.57$0.64
+13.68%		$0.65$0.5710.14 million shs$310.23 million
02/23/2024$0.60$0.57
-5.83%		$0.62$0.575.69 million shs$272.90 million
02/22/2024$0.67$0.60
-10.47%		$0.67$0.5712.75 million shs$289.80 million
02/21/2024$0.72$0.67
-6.38%		$0.72$0.659.51 million shs$323.70 million
02/20/2024$0.78$0.72
-7.93%		$0.76$0.707.21 million shs$345.77 million
02/19/2024$0.78$0.78$0.83$0.746.06 million shs$372.60 million
02/16/2024$0.81$0.78
-3.90%		$0.83$0.746.04 million shs$372.60 million
02/15/2024$0.76$0.81
+6.33%		$0.83$0.7310.39 million shs$387.74 million

Related Companies:
This page (NASDAQ:ME) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society