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

Singular Genomics Systems Inc (NQ: OMIC )

0.3775 +0.0075 (+2.03%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 24, 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 (%)
May 31, 2023 1.050 1.080 1.030 1.055 163,629 +0.00(+0.48%)
May 30, 2023 1.100 1.101 1.040 1.050 83,767 -0.03(-2.78%)
May 26, 2023 1.050 1.120 1.040 1.080 260,371 +0.02(+1.89%)
May 25, 2023 1.040 1.080 1.040 1.060 120,120 +0.01(+0.95%)
May 24, 2023 1.110 1.110 1.030 1.050 157,141 -0.07(-6.25%)
May 23, 2023 1.100 1.140 1.070 1.120 291,012 +0.08(+7.69%)
May 22, 2023 0.9000 1.080 0.8631 1.040 350,534 +0.14(+15.71%)
May 19, 2023 0.8800 0.9499 0.8290 0.8988 406,920 +0.10(+12.41%)
May 18, 2023 0.7797 0.8200 0.7700 0.7996 258,929 +0.00(+0.28%)
May 17, 2023 0.8100 0.8200 0.7649 0.7974 530,331 -0.02(-2.70%)
May 16, 2023 0.8400 0.8838 0.8000 0.8195 275,767 -0.07(-8.18%)
May 15, 2023 0.8385 0.9248 0.8101 0.8925 195,863 +0.07(+8.35%)
May 12, 2023 1.070 1.105 0.7950 0.8237 476,077 -0.25(-23.02%)
May 11, 2023 1.190 1.190 1.060 1.070 208,945 -0.13(-10.83%)
May 10, 2023 1.100 1.210 1.020 1.200 259,074 +0.10(+9.09%)
May 09, 2023 1.050 1.100 0.9800 1.100 106,582 +0.05(+4.76%)
May 08, 2023 1.040 1.080 0.9800 1.050 148,652 -0.01(-0.94%)
May 05, 2023 0.9900 1.115 0.9900 1.060 139,524 +0.00(+0.00%)
May 04, 2023 1.000 1.060 0.9700 1.060 181,382 +0.06(+6.01%)
May 03, 2023 0.9411 1.020 0.9411 0.9999 121,552 +0.06(+6.36%)
May 02, 2023 0.9900 0.9900 0.9218 0.9401 78,862 -0.03(-3.53%)
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.