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

Singular Genomics Systems Inc (NQ: OMIC )

0.3950 +0.0061 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 6.460 6.692 6.255 6.310 270,445 -0.24(-3.66%)
Mar 30, 2022 6.600 6.950 6.510 6.550 167,562 -0.17(-2.53%)
Mar 29, 2022 6.410 6.840 6.250 6.720 237,925 +0.63(+10.34%)
Mar 28, 2022 6.080 6.160 5.860 6.090 237,145 +0.15(+2.53%)
Mar 25, 2022 6.300 6.380 5.920 5.940 392,880 -0.31(-4.96%)
Mar 24, 2022 6.460 6.630 6.100 6.250 268,702 -0.06(-0.95%)
Mar 23, 2022 6.530 6.630 6.200 6.310 354,398 -0.25(-3.81%)
Mar 22, 2022 6.400 6.680 6.260 6.560 536,953 +0.22(+3.47%)
Mar 21, 2022 7.060 7.100 6.280 6.340 613,692 -0.74(-10.45%)
Mar 18, 2022 6.820 7.360 6.600 7.080 4,758,647 +0.22(+3.21%)
Mar 17, 2022 6.690 6.900 6.500 6.860 1,031,170 +0.24(+3.63%)
Mar 16, 2022 6.840 7.105 6.480 6.620 1,185,088 +0.12(+1.85%)
Mar 15, 2022 6.410 6.550 6.040 6.500 759,633 +0.24(+3.83%)
Mar 14, 2022 7.160 7.230 6.150 6.260 1,016,257 -0.94(-13.06%)
Mar 11, 2022 7.900 8.000 6.900 7.200 664,364 -0.67(-8.51%)
Mar 10, 2022 7.750 7.900 7.610 7.870 357,413 -0.02(-0.25%)
Mar 09, 2022 7.690 8.000 7.570 7.890 580,227 +0.49(+6.62%)
Mar 08, 2022 7.220 7.790 7.050 7.400 644,252 +0.40(+5.71%)
Mar 07, 2022 7.630 7.690 6.860 7.000 914,029 -0.50(-6.67%)
Mar 04, 2022 7.685 7.685 7.390 7.500 576,970 -0.15(-1.96%)
Mar 03, 2022 7.290 8.400 7.290 7.650 705,155 -0.13(-1.67%)
Mar 02, 2022 8.090 8.170 7.720 7.780 620,641 -0.29(-3.59%)
Mar 01, 2022 8.140 8.550 7.990 8.070 530,938 -0.16(-1.94%)
Feb 28, 2022 8.250 8.500 8.140 8.230 989,086 -0.02(-0.24%)
Feb 25, 2022 8.430 8.350 8.035 8.250 804,467 -0.19(-2.25%)
Feb 24, 2022 7.460 8.470 7.290 8.440 598,153 +0.58(+7.38%)
Feb 23, 2022 7.660 7.990 7.590 7.860 445,936 +0.10(+1.29%)
Feb 22, 2022 7.180 8.200 7.170 7.760 772,015 +0.59(+8.23%)
Feb 18, 2022 7.170 0 -0.24(-3.24%)
Feb 17, 2022 7.430 7.819 7.200 7.410 744,840 -0.02(-0.27%)
Feb 16, 2022 7.650 7.650 7.100 7.430 310,489 -0.34(-4.38%)
Feb 15, 2022 7.890 8.020 7.610 7.770 456,178 +0.07(+0.91%)
Feb 14, 2022 8.380 8.560 7.580 7.700 265,879 -0.64(-7.67%)
Feb 11, 2022 9.150 9.265 8.320 8.340 234,342 -0.83(-9.05%)
Feb 10, 2022 9.660 10.29 9.050 9.170 500,274 -0.83(-8.30%)
Feb 09, 2022 9.410 10.05 9.410 10.00 410,239 +0.70(+7.53%)
Feb 08, 2022 9.140 9.640 8.770 9.300 627,153 -0.01(-0.11%)
Feb 07, 2022 8.300 9.340 8.300 9.310 416,460 +0.95(+11.36%)
Feb 04, 2022 7.810 8.450 7.670 8.360 432,700 +0.45(+5.69%)
Feb 03, 2022 7.700 8.070 7.910 469,253 +0.01(+0.13%)
Feb 02, 2022 8.010 8.150 7.730 7.900 185,595 -0.10(-1.25%)
Feb 01, 2022 7.770 8.040 7.560 8.000 251,319 +0.25(+3.23%)
Jan 31, 2022 6.690 7.750 323,811 +0.98(+14.48%)
Jan 28, 2022 6.050 6.830 6.050 6.770 307,488 +0.69(+11.35%)
Jan 27, 2022 6.840 7.040 5.930 6.080 366,073 -0.60(-8.98%)
Jan 26, 2022 7.030 7.270 6.610 6.680 377,878 -0.23(-3.33%)
Jan 25, 2022 7.100 7.280 6.750 6.910 309,595 -0.39(-5.34%)
Jan 24, 2022 7.010 7.360 6.500 7.300 350,222 +0.06(+0.83%)
Jan 21, 2022 7.300 7.520 6.930 7.240 323,366 -0.22(-2.95%)
Jan 20, 2022 7.580 8.170 7.320 7.460 234,524 +0.10(+1.36%)
Jan 19, 2022 7.370 7.870 7.290 7.360 269,712 +0.03(+0.41%)
Jan 18, 2022 7.860 7.860 7.015 7.330 289,288 -0.43(-5.54%)
Jan 14, 2022 7.760 0 -0.22(-2.76%)
Jan 13, 2022 8.250 8.345 7.730 7.980 250,192 -0.25(-3.04%)
Jan 12, 2022 8.520 8.880 8.180 8.230 355,417 -0.34(-3.97%)
Jan 11, 2022 9.500 9.550 8.350 8.570 764,773 -0.87(-9.22%)
Jan 10, 2022 9.580 9.580 8.985 9.440 172,433 -0.12(-1.26%)
Jan 07, 2022 9.890 10.14 9.270 9.560 244,997 +0.86(+9.89%)
Jan 06, 2022 9.200 9.200 8.390 8.700 192,631 -0.37(-4.08%)
Jan 05, 2022 10.72 10.91 8.905 9.070 271,665 -1.80(-16.56%)
Jan 04, 2022 12.14 12.14 10.70 10.87 116,615 -1.22(-10.09%)
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.