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

Singular Genomics Systems Inc (NQ: OMIC )

0.4131 +0.0131 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 3.110 3.370 3.110 3.250 493,689 +0.16(+5.18%)
May 27, 2022 2.930 3.205 2.850 3.090 1,665,777 +0.23(+8.04%)
May 26, 2022 3.040 3.080 2.850 2.860 795,007 -0.15(-4.98%)
May 25, 2022 2.970 3.080 2.870 3.010 441,294 +0.02(+0.67%)
May 24, 2022 3.060 3.100 2.920 2.990 378,675 -0.14(-4.47%)
May 23, 2022 3.160 3.460 3.050 3.130 1,334,797 +0.03(+0.97%)
May 20, 2022 3.320 3.330 2.950 3.100 719,108 -0.03(-0.96%)
May 19, 2022 3.010 3.260 3.010 3.130 900,855 +0.09(+2.96%)
May 18, 2022 3.330 3.370 3.000 3.040 325,949 -0.18(-5.59%)
May 17, 2022 3.170 3.410 3.096 3.220 227,158 +0.16(+5.23%)
May 16, 2022 3.350 3.350 3.040 3.060 247,003 -0.24(-7.27%)
May 13, 2022 3.280 3.450 3.250 3.300 488,185 +0.12(+3.77%)
May 12, 2022 3.080 3.260 3.050 3.180 479,753 +0.04(+1.27%)
May 11, 2022 3.530 3.710 3.130 3.140 366,085 -0.24(-7.10%)
May 10, 2022 3.430 3.480 3.115 3.380 381,479 +0.08(+2.42%)
May 09, 2022 3.720 3.740 3.260 3.300 370,046 -0.48(-12.70%)
May 06, 2022 4.000 4.090 3.685 3.780 376,820 -0.20(-5.03%)
May 05, 2022 4.160 4.220 3.880 3.980 223,239 -0.27(-6.35%)
May 04, 2022 4.030 4.260 3.840 4.250 387,833 +0.23(+5.72%)
May 03, 2022 4.110 4.160 3.940 4.020 205,507 -0.08(-1.95%)
May 02, 2022 4.040 4.140 3.820 4.100 380,187 +0.01(+0.24%)
Apr 29, 2022 4.300 4.480 4.070 4.090 287,311 -0.30(-6.83%)
Apr 28, 2022 4.510 4.660 4.240 4.390 678,740 -0.10(-2.23%)
Apr 27, 2022 4.510 4.750 4.470 4.490 647,236 -0.03(-0.66%)
Apr 26, 2022 4.590 4.590 4.340 4.520 310,788 -0.12(-2.59%)
Apr 25, 2022 4.420 4.860 4.330 4.640 325,161 +0.17(+3.80%)
Apr 22, 2022 4.430 4.640 4.350 4.470 257,184 +0.01(+0.22%)
Apr 21, 2022 4.920 5.010 4.330 4.460 495,219 -0.31(-6.50%)
Apr 20, 2022 5.100 5.210 4.760 4.770 334,577 -0.28(-5.54%)
Apr 19, 2022 4.910 5.130 4.770 5.050 312,795 +0.13(+2.64%)
Apr 18, 2022 4.900 4.960 4.660 4.920 391,328 +0.00(+0.00%)
Apr 14, 2022 5.160 5.170 4.720 4.920 549,067 -0.20(-3.91%)
Apr 13, 2022 5.250 5.400 5.000 5.120 321,377 -0.14(-2.66%)
Apr 12, 2022 5.460 5.550 5.210 5.260 218,541 -0.09(-1.68%)
Apr 11, 2022 5.475 5.475 5.240 5.350 283,721 -0.12(-2.19%)
Apr 08, 2022 5.700 5.820 5.360 5.470 359,325 -0.27(-4.70%)
Apr 07, 2022 5.910 5.910 5.570 5.740 243,453 -0.07(-1.20%)
Apr 06, 2022 5.980 6.025 5.480 5.810 347,081 -0.29(-4.75%)
Apr 05, 2022 6.580 6.600 5.950 6.100 445,821 -0.34(-5.28%)
Apr 04, 2022 6.350 6.620 6.330 6.440 278,856 +0.12(+1.90%)
Apr 01, 2022 6.470 6.470 6.065 6.320 295,173 +0.01(+0.16%)
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%)
Jan 03, 2022 11.77 12.22 11.30 12.09 81,336 +0.53(+4.58%)
Dec 31, 2021 11.64 11.91 11.50 11.56 74,525 +0.06(+0.52%)
Dec 30, 2021 10.81 11.66 10.81 11.50 84,415 +0.75(+6.98%)
Dec 29, 2021 10.61 10.95 10.11 10.75 119,795 +0.07(+0.66%)
Dec 28, 2021 11.39 11.69 10.60 10.68 317,543 -0.78(-6.81%)
Dec 27, 2021 11.53 11.94 11.21 11.46 73,843 +0.02(+0.17%)
Dec 23, 2021 10.95 11.89 10.67 11.44 200,445 +0.60(+5.54%)
Dec 22, 2021 10.91 11.14 10.57 10.84 237,470 +0.03(+0.28%)
Dec 21, 2021 10.56 10.98 9.925 10.81 644,473 +0.36(+3.44%)
Dec 20, 2021 10.45 11.72 9.840 10.45 692,525 -0.42(-3.86%)
Dec 17, 2021 11.15 11.27 10.12 10.87 1,318,757 -0.28(-2.51%)
Dec 16, 2021 11.80 12.43 10.83 11.15 666,353 -0.62(-5.27%)
Dec 15, 2021 10.83 11.89 10.79 11.77 549,293 +0.98(+9.08%)
Dec 14, 2021 10.80 11.19 10.26 10.79 278,023 -0.15(-1.37%)
Dec 13, 2021 10.85 11.87 10.45 10.94 337,635 -0.02(-0.18%)
Dec 10, 2021 11.05 11.48 10.81 10.96 216,494 -0.06(-0.54%)
Dec 09, 2021 11.37 11.84 10.88 11.02 303,866 -0.39(-3.42%)
Dec 08, 2021 11.68 11.68 11.00 11.41 255,968 -0.21(-1.81%)
Dec 07, 2021 11.87 12.18 11.14 11.62 365,903 +0.14(+1.22%)
Dec 06, 2021 10.88 12.04 10.44 11.48 313,826 +0.71(+6.59%)
Dec 03, 2021 11.19 11.43 10.46 10.77 206,820 -0.40(-3.58%)
Dec 02, 2021 10.86 11.34 10.44 11.17 282,259 +0.18(+1.64%)
Dec 01, 2021 11.67 11.86 10.72 10.99 300,272 -0.43(-3.77%)
Nov 30, 2021 11.55 12.00 11.10 11.42 199,338 -0.09(-0.78%)
Nov 29, 2021 12.87 13.63 11.33 11.51 541,201 -1.15(-9.08%)
Nov 26, 2021 13.30 13.74 12.43 12.66 273,902 -1.05(-7.66%)
Nov 24, 2021 12.97 13.98 12.13 13.71 353,456 +0.42(+3.16%)
Nov 23, 2021 14.50 15.07 12.36 13.29 597,860 -1.14(-7.90%)
Nov 22, 2021 13.98 16.39 13.94 14.43 898,268 +0.69(+5.02%)
Nov 19, 2021 13.15 15.00 12.86 13.74 313,342 +0.59(+4.49%)
Nov 18, 2021 13.88 13.56 12.92 13.15 181,796 -0.80(-5.73%)
Nov 17, 2021 14.29 14.41 12.77 13.95 305,674 -0.34(-2.38%)
Nov 16, 2021 14.82 15.19 14.21 14.29 274,252 -0.60(-4.03%)
Nov 15, 2021 16.12 16.12 14.52 14.89 193,341 -1.23(-7.63%)
Nov 12, 2021 16.97 17.77 16.00 16.12 274,700 -0.78(-4.62%)
Nov 11, 2021 15.66 16.96 15.58 16.90 110,242 +1.30(+8.33%)
Nov 10, 2021 13.48 15.65 15.60 143,935 +2.03(+14.96%)
Nov 09, 2021 14.33 14.58 12.73 13.57 182,321 -0.77(-5.37%)
Nov 08, 2021 16.52 16.84 14.11 14.34 273,919 -2.13(-12.93%)
Nov 05, 2021 16.10 16.79 15.62 16.47 238,398 +0.62(+3.91%)
Nov 04, 2021 16.30 16.49 15.66 15.85 105,741 -0.40(-2.46%)
Nov 03, 2021 16.05 16.61 15.52 16.25 214,475 +0.08(+0.49%)
Nov 02, 2021 14.80 16.24 14.39 16.17 223,768 +1.52(+10.38%)
Nov 01, 2021 13.82 14.74 13.85 14.65 89,607 +0.80(+5.78%)
Oct 29, 2021 15.22 15.51 13.62 13.85 330,959 -1.58(-10.24%)
Oct 28, 2021 15.08 15.62 14.54 15.43 231,591 +0.40(+2.66%)
Oct 27, 2021 15.03 15.29 14.51 15.03 172,351 -0.08(-0.53%)
Oct 26, 2021 14.12 15.18 15.11 105,743 +1.15(+8.24%)
Oct 25, 2021 13.59 14.15 13.59 13.96 62,624 +0.37(+2.72%)
Oct 22, 2021 13.66 13.77 13.28 13.59 87,380 -0.09(-0.66%)
Oct 21, 2021 13.52 14.11 13.50 13.68 44,575 +0.05(+0.37%)
Oct 20, 2021 13.40 13.72 13.06 13.63 91,576 +0.27(+2.02%)
Oct 19, 2021 14.11 14.48 13.27 13.36 151,496 -0.77(-5.45%)
Oct 18, 2021 14.01 14.50 13.40 14.13 70,380 +0.11(+0.78%)
Oct 15, 2021 14.08 14.09 13.38 14.02 100,286 +0.27(+1.96%)
Oct 14, 2021 13.43 14.38 13.38 13.75 145,246 +0.48(+3.62%)
Oct 13, 2021 12.84 13.57 12.81 13.27 64,354 +0.48(+3.75%)
Oct 12, 2021 12.49 13.11 12.17 12.79 116,295 +0.53(+4.32%)
Oct 11, 2021 12.29 12.71 12.03 12.26 186,080 -0.01(-0.08%)
Oct 08, 2021 12.27 12.39 12.01 12.27 155,010 +0.08(+0.66%)
Oct 07, 2021 11.72 12.44 11.30 12.19 78,501 +0.57(+4.91%)
Oct 06, 2021 11.77 11.77 11.20 11.62 128,050 -0.40(-3.33%)
Oct 05, 2021 11.77 12.35 11.43 12.02 101,006 +0.22(+1.86%)
Oct 04, 2021 11.63 11.88 11.01 11.80 88,563 +0.04(+0.34%)
Oct 01, 2021 11.21 12.21 10.90 11.76 64,540 +0.57(+5.09%)
Sep 30, 2021 10.99 11.32 10.85 11.19 76,645 +0.29(+2.66%)
Sep 29, 2021 11.71 12.10 10.80 10.90 66,792 -0.81(-6.92%)
Sep 28, 2021 11.46 11.92 11.04 11.71 54,258 +0.12(+1.04%)
Sep 27, 2021 11.85 12.41 11.01 11.59 114,237 -0.22(-1.86%)
Sep 24, 2021 12.37 12.69 11.70 11.81 73,826 -0.56(-4.53%)
Sep 23, 2021 12.95 14.36 12.03 12.37 167,772 -0.39(-3.06%)
Sep 22, 2021 12.39 13.10 12.22 12.76 76,982 +0.42(+3.40%)
Sep 21, 2021 12.61 13.87 11.71 12.34 127,510 -0.26(-2.06%)
Sep 20, 2021 13.29 13.47 12.27 12.60 191,590 -0.79(-5.90%)
Sep 17, 2021 14.05 14.40 13.25 13.39 1,561,498 -0.52(-3.74%)
Sep 16, 2021 13.90 14.20 13.37 13.91 202,751 -0.01(-0.07%)
Sep 15, 2021 14.37 14.48 13.64 13.92 105,813 -0.64(-4.40%)
Sep 14, 2021 14.98 15.36 14.23 14.56 103,217 -0.32(-2.15%)
Sep 13, 2021 17.03 17.03 14.84 14.88 136,714 -2.03(-12.00%)
Sep 10, 2021 17.28 17.45 16.71 16.91 73,349 -0.21(-1.23%)
Sep 09, 2021 16.68 17.51 15.88 17.12 125,983 +0.56(+3.38%)
Sep 08, 2021 16.29 16.65 15.73 16.56 86,220 +0.26(+1.60%)
Sep 07, 2021 18.15 18.19 15.78 16.30 218,567 -1.53(-8.58%)
Sep 03, 2021 17.77 18.15 17.10 17.83 163,990 +0.23(+1.31%)
Sep 02, 2021 17.40 18.10 17.20 17.60 238,986 +0.22(+1.27%)
Sep 01, 2021 16.69 17.40 16.42 17.38 215,867 +0.85(+5.14%)
Aug 31, 2021 16.77 17.13 16.02 16.53 149,911 -0.11(-0.66%)
Aug 30, 2021 17.25 17.40 16.60 16.64 126,201 -0.49(-2.86%)
Aug 27, 2021 16.49 17.75 15.59 17.13 102,818 +0.55(+3.32%)
Aug 26, 2021 15.95 17.20 15.49 16.58 116,386 +0.43(+2.66%)
Aug 25, 2021 16.95 17.19 15.99 16.15 35,185 -0.66(-3.93%)
Aug 24, 2021 16.59 16.99 16.21 16.81 119,392 +0.22(+1.33%)
Aug 23, 2021 14.27 17.34 14.27 16.59 216,212 +2.29(+16.01%)
Aug 20, 2021 14.01 14.87 14.01 14.30 160,545 +0.16(+1.13%)
Aug 19, 2021 14.88 14.88 13.79 14.14 89,036 -0.21(-1.46%)
Aug 18, 2021 13.81 15.10 13.28 14.35 90,676 +0.75(+5.51%)
Aug 17, 2021 14.01 14.60 13.44 13.60 104,238 -0.61(-4.29%)
Aug 16, 2021 15.15 15.33 13.71 14.21 81,983 -1.02(-6.70%)
Aug 13, 2021 15.50 15.60 15.00 15.23 45,654 -0.33(-2.12%)
Aug 12, 2021 15.25 15.60 14.64 15.56 179,377 +0.33(+2.17%)
Aug 11, 2021 15.88 15.88 14.33 15.23 101,658 -0.55(-3.49%)
Aug 10, 2021 17.52 18.50 15.53 15.78 131,564 -1.75(-9.98%)
Aug 09, 2021 18.28 18.92 17.32 17.53 73,018 +0.21(+1.21%)
Aug 06, 2021 17.45 18.92 16.49 17.32 45,504 -0.36(-2.04%)
Aug 05, 2021 16.87 17.98 16.29 17.68 77,375 +0.83(+4.93%)
Aug 04, 2021 16.59 17.00 16.12 16.85 70,521 +0.10(+0.60%)
Aug 03, 2021 18.19 20.00 16.37 16.75 65,950 -1.49(-8.17%)
Aug 02, 2021 18.04 18.97 17.31 18.24 71,378 +0.19(+1.05%)
Jul 30, 2021 17.77 18.40 17.77 18.05 90,408 -0.02(-0.11%)
Jul 29, 2021 16.67 18.50 16.57 18.07 80,061 +1.71(+10.45%)
Jul 28, 2021 15.78 17.00 15.78 16.36 172,616 +0.54(+3.41%)
Jul 27, 2021 17.40 17.87 15.65 15.82 119,897 -1.58(-9.08%)
Jul 26, 2021 19.63 19.95 17.36 17.40 92,288 -2.23(-11.36%)
Jul 23, 2021 19.35 20.08 19.12 19.63 104,475 +0.43(+2.24%)
Jul 22, 2021 18.04 19.25 17.50 19.20 115,561 +1.22(+6.79%)
Jul 21, 2021 18.00 18.01 17.27 17.98 160,912 +0.55(+3.16%)
Jul 20, 2021 20.04 20.10 16.63 17.43 528,985 -2.67(-13.28%)
Jul 19, 2021 19.45 20.35 18.71 20.10 45,892 +1.19(+6.29%)
Jul 16, 2021 20.89 22.18 18.52 18.91 134,100 -1.89(-9.09%)
Jul 15, 2021 21.21 21.32 20.57 20.80 61,037 -0.36(-1.70%)
Jul 14, 2021 23.00 23.00 20.78 21.16 57,882 -1.23(-5.49%)
Jul 13, 2021 24.02 24.74 22.16 22.39 122,207 -1.88(-7.75%)
Jul 12, 2021 25.09 26.07 24.15 24.27 153,107 -1.05(-4.15%)
Jul 09, 2021 24.68 25.98 24.51 25.32 36,946 +0.64(+2.59%)
Jul 08, 2021 25.56 26.18 24.61 24.68 57,880 -0.88(-3.44%)
Jul 07, 2021 26.78 27.49 25.51 25.56 86,333 -0.75(-2.85%)
Jul 06, 2021 27.57 27.57 26.24 26.31 206,047 -1.32(-4.78%)
Jul 02, 2021 26.31 27.73 26.31 27.63 193,282 +1.40(+5.34%)
Jul 01, 2021 27.69 27.69 25.39 26.23 238,302 -1.25(-4.55%)
Jun 30, 2021 27.03 28.11 26.99 27.48 85,495 +0.25(+0.92%)
Jun 29, 2021 27.47 27.97 26.90 27.23 108,444 -0.08(-0.29%)
Jun 28, 2021 26.49 28.34 26.05 27.31 205,538 +0.87(+3.29%)
Jun 25, 2021 26.31 26.86 25.65 26.44 278,898 +0.25(+0.95%)
Jun 24, 2021 25.80 26.63 25.00 26.19 105,543 +0.85(+3.35%)
Jun 23, 2021 24.60 26.19 24.60 25.34 163,473 +1.07(+4.41%)
Jun 22, 2021 23.16 24.40 23.16 24.27 176,723 +1.11(+4.79%)
Jun 21, 2021 24.23 24.23 23.03 23.16 155,009 -0.74(-3.10%)
Jun 18, 2021 24.05 24.40 23.35 23.90 179,739 -0.34(-1.40%)
Jun 17, 2021 23.69 24.57 23.00 24.24 121,242 +0.54(+2.28%)
Jun 16, 2021 23.50 23.85 22.90 23.70 199,468 -0.03(-0.13%)
Jun 15, 2021 24.53 24.96 23.39 23.73 136,951 -0.81(-3.30%)
Jun 14, 2021 24.90 25.61 24.41 24.54 180,946 -0.33(-1.33%)
Jun 11, 2021 24.83 25.25 24.50 24.87 46,302 -0.09(-0.36%)
Jun 10, 2021 24.79 25.29 24.58 24.96 262,257 -0.19(-0.76%)
Jun 09, 2021 24.82 25.74 24.20 25.15 169,457 +0.54(+2.19%)
Jun 08, 2021 24.85 25.65 23.92 24.61 136,167 -0.25(-1.01%)
Jun 07, 2021 25.28 25.85 24.37 24.86 151,276 -0.61(-2.39%)
Jun 04, 2021 27.00 28.21 24.18 25.47 194,091 -2.26(-8.15%)
Jun 03, 2021 30.40 30.90 25.70 27.73 1,487,435 -3.22(-10.40%)
Jun 02, 2021 32.00 33.37 30.38 30.95 606,734 -0.22(-0.71%)
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.