23andMe Holding Co. - Common Stock (ME)
1.9200
+0.1050 (5.79%)
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 |
|---|---|---|---|---|---|---|
| 3/14/2025 | 1.80 | 2.00 | 1.79 | 1.92 | 145,578 | 1.92 |
| 3/13/2025 | 1.75 | 1.82 | 1.64 | 1.81 | 199,960 | 1.81 |
| 3/12/2025 | 1.56 | 1.82 | 1.48 | 1.77 | 456,816 | 1.77 |
| 3/11/2025 | 1.50 | 1.58 | 1.50 | 1.56 | 261,996 | 1.56 |
| 3/10/2025 | 1.55 | 1.75 | 1.43 | 1.51 | 817,512 | 1.51 |
| 3/07/2025 | 1.48 | 1.50 | 1.41 | 1.49 | 119,260 | 1.49 |
| 3/06/2025 | 1.49 | 1.50 | 1.43 | 1.49 | 156,473 | 1.49 |
| 3/05/2025 | 1.40 | 1.53 | 1.34 | 1.51 | 291,864 | 1.51 |
| 3/04/2025 | 1.47 | 1.47 | 1.34 | 1.37 | 388,447 | 1.37 |
| 3/03/2025 | 1.50 | 1.64 | 1.43 | 1.47 | 2,949,915 | 1.47 |
| 2/28/2025 | 2.17 | 2.22 | 2.15 | 2.20 | 190,041 | 2.20 |
| 2/27/2025 | 2.23 | 2.28 | 2.18 | 2.19 | 205,544 | 2.19 |
| 2/26/2025 | 2.19 | 2.35 | 2.18 | 2.23 | 357,734 | 2.23 |
| 2/25/2025 | 2.30 | 2.37 | 2.10 | 2.24 | 792,199 | 2.24 |
| 2/24/2025 | 2.50 | 2.52 | 2.31 | 2.31 | 440,821 | 2.31 |
| 2/21/2025 | 2.73 | 2.84 | 2.42 | 2.42 | 385,305 | 2.42 |
| 2/20/2025 | 2.95 | 2.96 | 2.69 | 2.74 | 195,894 | 2.74 |
| 2/19/2025 | 2.76 | 2.78 | 2.65 | 2.72 | 141,138 | 2.72 |
| 2/18/2025 | 2.55 | 2.81 | 2.52 | 2.80 | 572,983 | 2.80 |
| 2/14/2025 | 2.49 | 2.61 | 2.48 | 2.55 | 258,199 | 2.55 |
| 2/13/2025 | 2.48 | 2.52 | 2.44 | 2.47 | 151,318 | 2.47 |
| 2/12/2025 | 2.47 | 2.50 | 2.42 | 2.46 | 185,498 | 2.46 |
| 2/11/2025 | 2.54 | 2.55 | 2.49 | 2.50 | 162,777 | 2.50 |
| 2/10/2025 | 2.53 | 2.65 | 2.50 | 2.57 | 158,691 | 2.57 |
| 2/07/2025 | 2.59 | 2.62 | 2.48 | 2.53 | 233,864 | 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 | 296,521 | 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 | 3.06 | 296,990 | 3.06 |
| 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 |