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

Singular Genomics Systems Inc (NQ: OMIC )

0.4071 +0.0061 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Jun 01, 2021 26.68 31.36 26.50 31.17 1,183,372 +4.17(+15.44%)
May 28, 2021 27.00 28.90 26.32 27.00 563,398 +1.28(+4.98%)
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.