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 (%)
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%)
Aug 01, 2023 0.8000 0.8019 0.7820 0.7900 91,994 -0.00(-0.37%)
Jul 31, 2023 0.8100 0.8200 0.7929 0.7929 49,218 -0.01(-0.89%)
Jul 28, 2023 0.7930 0.8320 0.7930 0.8000 630,804 +0.00(+0.00%)
Jul 27, 2023 0.8100 0.9200 0.7913 0.8000 673,990 +0.00(+0.00%)
Jul 26, 2023 0.8329 0.8621 0.7854 0.8000 267,915 -0.04(-4.42%)
Jul 25, 2023 0.8850 0.9016 0.8150 0.8370 270,170 -0.05(-5.42%)
Jul 24, 2023 0.9400 0.9460 0.8800 0.8850 168,990 -0.03(-3.73%)
Jul 21, 2023 0.9630 0.9900 0.9193 0.9193 107,403 -0.05(-4.74%)
Jul 20, 2023 0.9669 1.000 0.9472 0.9650 34,762 -0.03(-2.53%)
Jul 19, 2023 0.9600 0.9972 0.9400 0.9900 78,068 +0.01(+1.02%)
Jul 18, 2023 0.9700 1.050 0.9340 0.9800 63,884 +0.03(+3.16%)
Jul 17, 2023 0.9100 1.000 0.8950 0.9500 29,283 +0.04(+4.81%)
Jul 14, 2023 0.9762 0.9809 0.8900 0.9064 55,834 +0.01(+0.60%)
Jul 13, 2023 0.9000 0.9902 0.8801 0.9010 111,331 -0.01(-0.88%)
Jul 12, 2023 0.8800 0.9456 0.8600 0.9090 203,824 +0.06(+6.97%)
Jul 11, 2023 0.8400 0.8800 0.8400 0.8498 111,505 +0.01(+1.71%)
Jul 10, 2023 0.8200 0.8801 0.8096 0.8355 171,190 +0.03(+4.24%)
Jul 07, 2023 0.7800 0.8240 0.7800 0.8015 94,018 +0.01(+1.46%)
Jul 06, 2023 0.8100 0.8220 0.7800 0.7900 175,116 -0.03(-3.42%)
Jul 05, 2023 0.8258 0.8676 0.8000 0.8180 104,668 -0.00(-0.24%)
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.