Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singular Genomics Systems Inc (NQ: OMIC )

0.4296 +0.0016 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.3303 0.3399 0.3210 0.3325 49,577 +0.00(+0.70%)
Oct 30, 2023 0.3300 0.3399 0.3220 0.3302 170,810 -0.00(-0.84%)
Oct 27, 2023 0.3600 0.3613 0.3259 0.3330 189,846 -0.02(-4.86%)
Oct 26, 2023 0.3715 0.3800 0.3404 0.3500 19,838 -0.02(-6.17%)
Oct 25, 2023 0.3600 0.3800 0.3539 0.3730 59,979 +0.01(+3.67%)
Oct 24, 2023 0.3403 0.3602 0.3403 0.3598 110,713 +0.01(+2.80%)
Oct 23, 2023 0.3500 0.3665 0.3403 0.3500 145,974 -0.00(-1.10%)
Oct 20, 2023 0.3561 0.3600 0.3500 0.3539 23,290 -0.00(-0.59%)
Oct 19, 2023 0.3700 0.3900 0.3515 0.3560 83,870 -0.00(-1.11%)
Oct 18, 2023 0.3500 0.3900 0.3500 0.3600 216,184 +0.00(+0.00%)
Oct 17, 2023 0.3500 0.3900 0.3500 0.3600 242,736 -0.00(-0.30%)
Oct 16, 2023 0.3750 0.3995 0.3611 0.3611 201,931 -0.01(-3.83%)
Oct 13, 2023 0.3600 0.3820 0.3556 0.3755 153,706 +0.01(+1.54%)
Oct 12, 2023 0.3605 0.3800 0.3600 0.3698 200,652 -0.00(-0.51%)
Oct 11, 2023 0.3800 0.3900 0.3600 0.3717 212,055 +0.01(+2.20%)
Oct 10, 2023 0.3500 0.3699 0.3500 0.3637 527,605 +0.01(+2.74%)
Oct 09, 2023 0.3610 0.3700 0.3210 0.3540 144,265 -0.02(-4.32%)
Oct 06, 2023 0.3555 0.3799 0.3555 0.3700 55,677 +0.00(+0.95%)
Oct 05, 2023 0.3800 0.3800 0.3600 0.3665 190,777 -0.00(-1.05%)
Oct 04, 2023 0.3600 0.3724 0.3590 0.3704 126,767 +0.01(+3.99%)
Oct 03, 2023 0.3500 0.3700 0.3410 0.3562 531,869 -0.00(-0.22%)
Oct 02, 2023 0.3700 0.3999 0.3560 0.3570 104,302 -0.02(-6.30%)
Sep 29, 2023 0.3800 0.4044 0.3800 0.3810 125,944 +0.00(+0.26%)
Sep 28, 2023 0.3900 0.3999 0.3800 0.3800 85,453 -0.02(-4.52%)
Sep 27, 2023 0.4000 0.4180 0.3900 0.3980 68,751 +0.00(+0.91%)
Sep 26, 2023 0.4078 0.4186 0.3824 0.3944 81,840 -0.01(-1.84%)
Sep 25, 2023 0.4100 0.4164 0.3927 0.4018 98,654 +0.02(+5.46%)
Sep 22, 2023 0.3930 0.3961 0.3740 0.3810 1,190,210 -0.01(-3.05%)
Sep 21, 2023 0.3865 0.3930 0.3611 0.3930 134,313 +0.02(+6.24%)
Sep 20, 2023 0.3900 0.3900 0.3600 0.3699 831,864 -0.01(-2.35%)
Sep 19, 2023 0.4000 0.4000 0.3788 0.3788 255,570 -0.02(-3.86%)
Sep 18, 2023 0.4200 0.4299 0.3940 0.3940 237,289 -0.03(-5.99%)
Sep 15, 2023 0.4400 0.4490 0.4150 0.4191 140,471 +0.00(+0.48%)
Sep 14, 2023 0.4111 0.4453 0.4100 0.4171 202,930 -0.01(-2.32%)
Sep 13, 2023 0.4497 0.4500 0.4270 0.4270 71,289 -0.01(-2.20%)
Sep 12, 2023 0.4525 0.4600 0.4351 0.4366 95,784 +0.00(+0.37%)
Sep 11, 2023 0.4500 0.4550 0.4350 0.4350 156,289 -0.01(-1.14%)
Sep 08, 2023 0.4404 0.4700 0.4368 0.4400 95,011 -0.00(-0.63%)
Sep 07, 2023 0.4515 0.4710 0.4395 0.4428 209,381 -0.01(-3.04%)
Sep 06, 2023 0.4890 0.4900 0.4520 0.4567 263,282 -0.01(-1.95%)
Sep 05, 2023 0.4700 0.4900 0.4563 0.4658 202,546 -0.00(-0.89%)
Sep 01, 2023 0.4700 0.5100 0.4691 0.4700 262,180 +0.00(+0.02%)
Aug 31, 2023 0.5000 0.5000 0.4665 0.4699 431,582 +0.00(+0.00%)
Aug 30, 2023 0.4700 0.5000 0.4610 0.4699 302,510 -0.00(-0.02%)
Aug 29, 2023 0.4650 0.4800 0.4602 0.4700 98,085 +0.00(+0.00%)
Aug 28, 2023 0.4750 0.4899 0.4693 0.4700 153,998 +0.00(+0.00%)
Aug 25, 2023 0.4600 0.5100 0.4600 0.4700 247,939 -0.00(-0.13%)
Aug 24, 2023 0.5100 0.5100 0.4610 0.4706 253,694 -0.01(-1.24%)
Aug 23, 2023 0.5000 0.5250 0.4650 0.4765 138,432 -0.02(-3.05%)
Aug 22, 2023 0.4855 0.4999 0.4800 0.4915 248,814 -0.01(-1.80%)
Aug 21, 2023 0.5010 0.5345 0.4800 0.5005 454,759 -0.00(-0.50%)
Aug 18, 2023 0.5010 0.5250 0.5010 0.5030 84,398 -0.01(-1.02%)
Aug 17, 2023 0.5233 0.5528 0.5010 0.5082 144,405 -0.02(-3.29%)
Aug 16, 2023 0.5400 0.5801 0.5100 0.5255 84,588 -0.01(-1.87%)
Aug 15, 2023 0.5400 0.5550 0.5200 0.5355 251,786 -0.01(-1.05%)
Aug 14, 2023 0.5800 0.5999 0.5000 0.5412 745,521 -0.04(-6.67%)
Aug 11, 2023 0.6768 0.6900 0.5630 0.5799 812,466 -0.10(-14.72%)
Aug 10, 2023 0.7200 0.7499 0.6600 0.6800 289,840 -0.02(-3.00%)
Aug 09, 2023 0.7300 0.7649 0.7010 0.7010 134,251 -0.03(-3.97%)
Aug 08, 2023 0.7200 0.7500 0.7201 0.7300 54,769 -0.01(-0.95%)
Aug 07, 2023 0.7500 0.8000 0.7200 0.7370 111,912 -0.01(-1.34%)
Aug 04, 2023 0.7500 0.7690 0.7413 0.7470 92,478 -0.01(-1.22%)
Aug 03, 2023 0.7500 0.7600 0.7430 0.7562 106,825 -0.00(-0.50%)
Aug 02, 2023 0.7849 0.7916 0.7400 0.7600 216,360 -0.03(-3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.