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

Singular Genomics Systems Inc (NQ: OMIC )

16.42 +0.20 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2022 129.00 134.40 122.10 122.70 9,577 -9.00(-6.83%)
Apr 28, 2022 135.30 139.80 127.20 131.70 22,624 -3.00(-2.23%)
Apr 27, 2022 135.30 142.50 134.10 134.70 21,574 -0.90(-0.66%)
Apr 26, 2022 137.70 137.70 130.20 135.60 10,359 -3.60(-2.59%)
Apr 25, 2022 132.60 145.80 129.90 139.20 10,838 +5.10(+3.80%)
Apr 22, 2022 132.90 139.20 130.50 134.10 8,572 +0.30(+0.22%)
Apr 21, 2022 147.60 150.30 129.90 133.80 16,507 -9.30(-6.50%)
Apr 20, 2022 153.00 156.30 142.80 143.10 11,152 -8.40(-5.54%)
Apr 19, 2022 147.30 153.90 143.10 151.50 10,426 +3.90(+2.64%)
Apr 18, 2022 147.00 148.80 139.80 147.60 13,044 +0.00(+0.00%)
Apr 14, 2022 154.80 155.10 141.60 147.60 18,302 -6.00(-3.91%)
Apr 13, 2022 157.50 162.00 150.00 153.60 10,712 -4.20(-2.66%)
Apr 12, 2022 163.80 166.50 156.30 157.80 7,284 -2.70(-1.68%)
Apr 11, 2022 164.25 164.25 157.20 160.50 9,457 -3.60(-2.19%)
Apr 08, 2022 171.00 174.60 160.80 164.10 11,977 -8.10(-4.70%)
Apr 07, 2022 177.30 177.30 167.10 172.20 8,115 -2.10(-1.20%)
Apr 06, 2022 179.40 180.75 164.40 174.30 11,569 -8.70(-4.75%)
Apr 05, 2022 197.40 198.00 178.50 183.00 14,860 -10.20(-5.28%)
Apr 04, 2022 190.50 198.60 189.90 193.20 9,295 +3.60(+1.90%)
Apr 01, 2022 194.10 194.10 181.95 189.60 9,839 +0.30(+0.16%)
Mar 31, 2022 193.80 200.78 187.65 189.30 9,014 -7.20(-3.66%)
Mar 30, 2022 198.00 208.50 195.30 196.50 5,585 -5.10(-2.53%)
Mar 29, 2022 192.30 205.20 187.50 201.60 7,930 +18.90(+10.34%)
Mar 28, 2022 182.40 184.80 175.80 182.70 7,904 +4.50(+2.53%)
Mar 25, 2022 189.00 191.40 177.60 178.20 13,096 -9.30(-4.96%)
Mar 24, 2022 193.80 198.90 183.00 187.50 8,956 -1.80(-0.95%)
Mar 23, 2022 195.90 198.90 186.00 189.30 11,813 -7.50(-3.81%)
Mar 22, 2022 192.00 200.40 187.80 196.80 17,898 +6.60(+3.47%)
Mar 21, 2022 211.80 213.00 188.40 190.20 20,456 -22.20(-10.45%)
Mar 18, 2022 204.60 220.80 198.00 212.40 158,621 +6.60(+3.21%)
Mar 17, 2022 200.70 207.00 195.00 205.80 34,372 +7.20(+3.63%)
Mar 16, 2022 205.20 213.15 194.40 198.60 39,502 +3.60(+1.85%)
Mar 15, 2022 192.30 196.50 181.20 195.00 25,321 +7.20(+3.83%)
Mar 14, 2022 214.80 216.90 184.50 187.80 33,875 -28.20(-13.06%)
Mar 11, 2022 237.00 240.00 207.00 216.00 22,145 -20.10(-8.51%)
Mar 10, 2022 232.50 237.00 228.30 236.10 11,913 -0.60(-0.25%)
Mar 09, 2022 230.70 240.00 227.10 236.70 19,340 +14.70(+6.62%)
Mar 08, 2022 216.60 233.70 211.50 222.00 21,475 +12.00(+5.71%)
Mar 07, 2022 228.90 230.70 205.80 210.00 30,467 -15.00(-6.67%)
Mar 04, 2022 230.55 230.55 221.70 225.00 19,232 -4.50(-1.96%)
Mar 03, 2022 218.70 252.00 218.70 229.50 23,505 -3.90(-1.67%)
Mar 02, 2022 242.70 245.10 231.60 233.40 20,688 -8.70(-3.59%)
Mar 01, 2022 244.20 256.50 239.70 242.10 17,697 -4.80(-1.94%)
Feb 28, 2022 247.50 255.00 244.20 246.90 32,969 -0.60(-0.24%)
Feb 25, 2022 252.90 250.50 241.05 247.50 26,815 -5.70(-2.25%)
Feb 24, 2022 223.80 254.10 218.70 253.20 19,938 +17.40(+7.38%)
Feb 23, 2022 229.80 239.70 227.70 235.80 14,864 +3.00(+1.29%)
Feb 22, 2022 215.40 246.00 215.10 232.80 25,733 +17.70(+8.23%)
Feb 18, 2022 215.10 0 -7.20(-3.24%)
Feb 17, 2022 222.90 234.59 216.00 222.30 24,828 -0.60(-0.27%)
Feb 16, 2022 229.50 229.50 213.00 222.90 10,349 -10.20(-4.38%)
Feb 15, 2022 236.70 240.60 228.30 233.10 15,205 +2.10(+0.91%)
Feb 14, 2022 251.40 256.80 227.40 231.00 8,862 -19.20(-7.67%)
Feb 11, 2022 274.50 277.95 249.60 250.20 7,811 -24.90(-9.05%)
Feb 10, 2022 289.80 308.70 271.50 275.10 16,675 -24.90(-8.30%)
Feb 09, 2022 282.30 301.50 282.30 300.00 13,674 +21.00(+7.53%)
Feb 08, 2022 274.20 289.20 263.10 279.00 20,905 -0.30(-0.11%)
Feb 07, 2022 249.00 280.20 249.00 279.30 13,882 +28.50(+11.36%)
Feb 04, 2022 234.30 253.50 230.10 250.80 14,423 +13.50(+5.69%)
Feb 03, 2022 231.00 242.10 237.30 15,641 +0.30(+0.13%)
Feb 02, 2022 240.30 244.50 231.90 237.00 6,186 -3.00(-1.25%)
Feb 01, 2022 233.10 241.20 226.80 240.00 8,377 +7.50(+3.23%)
Jan 31, 2022 200.70 232.50 10,793 +29.40(+14.48%)
Jan 28, 2022 181.50 204.90 181.50 203.10 10,249 +20.70(+11.35%)
Jan 27, 2022 205.20 211.20 177.90 182.40 12,202 -18.00(-8.98%)
Jan 26, 2022 210.90 218.10 198.30 200.40 12,595 -6.90(-3.33%)
Jan 25, 2022 213.00 218.40 202.50 207.30 10,319 -11.70(-5.34%)
Jan 24, 2022 210.30 220.80 195.00 219.00 11,674 +1.80(+0.83%)
Jan 21, 2022 219.00 225.60 207.90 217.20 10,778 -6.60(-2.95%)
Jan 20, 2022 227.40 245.10 219.60 223.80 7,817 +3.00(+1.36%)
Jan 19, 2022 221.10 236.10 218.70 220.80 8,990 +0.90(+0.41%)
Jan 18, 2022 235.80 235.80 210.45 219.90 9,642 -12.90(-5.54%)
Jan 14, 2022 232.80 0 -6.60(-2.76%)
Jan 13, 2022 247.50 250.35 231.90 239.40 8,339 -7.50(-3.04%)
Jan 12, 2022 255.60 266.40 245.40 246.90 11,847 -10.20(-3.97%)
Jan 11, 2022 285.00 286.50 250.50 257.10 25,492 -26.10(-9.22%)
Jan 10, 2022 287.40 287.40 269.55 283.20 5,747 -3.60(-1.26%)
Jan 07, 2022 296.70 304.20 278.10 286.80 8,166 +25.80(+9.89%)
Jan 06, 2022 276.00 276.00 251.70 261.00 6,421 -11.10(-4.08%)
Jan 05, 2022 321.60 327.30 267.15 272.10 9,055 -54.00(-16.56%)
Jan 04, 2022 364.20 364.20 321.00 326.10 3,887 -36.60(-10.09%)
Jan 03, 2022 353.10 366.60 339.00 362.70 2,711 +15.90(+4.58%)
Dec 31, 2021 349.20 357.30 345.00 346.80 2,484 +1.80(+0.52%)
Dec 30, 2021 324.30 349.80 324.30 345.00 2,813 +22.50(+6.98%)
Dec 29, 2021 318.30 328.50 303.30 322.50 3,993 +2.10(+0.66%)
Dec 28, 2021 341.70 350.70 318.00 320.40 10,584 -23.40(-6.81%)
Dec 27, 2021 345.90 358.20 336.30 343.80 2,461 +0.60(+0.17%)
Dec 23, 2021 328.50 356.70 320.10 343.20 6,681 +18.00(+5.54%)
Dec 22, 2021 327.30 334.20 317.10 325.20 7,915 +0.90(+0.28%)
Dec 21, 2021 316.80 329.40 297.75 324.30 21,482 +10.80(+3.44%)
Dec 20, 2021 313.50 351.60 295.20 313.50 23,084 -12.60(-3.86%)
Dec 17, 2021 334.50 338.10 303.60 326.10 43,958 -8.40(-2.51%)
Dec 16, 2021 354.00 372.90 324.90 334.50 22,211 -18.60(-5.27%)
Dec 15, 2021 324.90 356.70 323.85 353.10 18,309 +29.40(+9.08%)
Dec 14, 2021 324.00 335.70 307.65 323.70 9,267 -4.50(-1.37%)
Dec 13, 2021 325.50 356.10 313.50 328.20 11,254 -0.60(-0.18%)
Dec 10, 2021 331.50 344.40 324.30 328.80 7,216 -1.80(-0.54%)
Dec 09, 2021 341.10 355.20 326.40 330.60 10,128 -11.70(-3.42%)
Dec 08, 2021 350.40 350.40 330.00 342.30 8,532 -6.30(-1.81%)
Dec 07, 2021 356.10 365.25 334.20 348.60 12,196 +4.20(+1.22%)
Dec 06, 2021 326.40 361.20 313.20 344.40 10,460 +21.30(+6.59%)
Dec 03, 2021 335.70 342.90 313.80 323.10 6,894 -12.00(-3.58%)
Dec 02, 2021 325.80 340.20 313.20 335.10 9,408 +5.40(+1.64%)
Dec 01, 2021 350.10 355.80 321.60 329.70 10,009 -12.90(-3.77%)
Nov 30, 2021 346.50 360.00 333.00 342.60 6,644 -2.70(-0.78%)
Nov 29, 2021 386.10 408.90 339.90 345.30 18,040 -34.50(-9.08%)
Nov 26, 2021 399.00 412.20 372.90 379.80 9,130 -31.50(-7.66%)
Nov 24, 2021 389.10 419.55 363.90 411.30 11,781 +12.60(+3.16%)
Nov 23, 2021 435.00 452.10 370.80 398.70 19,928 -34.20(-7.90%)
Nov 22, 2021 419.40 491.64 418.20 432.90 29,942 +20.70(+5.02%)
Nov 19, 2021 394.50 450.00 385.80 412.20 10,444 +17.70(+4.49%)
Nov 18, 2021 416.40 406.80 387.60 394.50 6,059 -24.00(-5.73%)
Nov 17, 2021 428.70 432.30 383.10 418.50 10,189 -10.20(-2.38%)
Nov 16, 2021 444.60 455.70 426.30 428.70 9,141 -18.00(-4.03%)
Nov 15, 2021 483.60 483.60 435.60 446.70 6,444 -36.90(-7.63%)
Nov 12, 2021 509.10 533.10 480.15 483.60 9,156 -23.40(-4.62%)
Nov 11, 2021 469.80 508.80 467.40 507.00 3,674 +39.00(+8.33%)
Nov 10, 2021 404.40 469.50 468.00 4,797 +60.90(+14.96%)
Nov 09, 2021 429.90 437.40 382.05 407.10 6,077 -23.10(-5.37%)
Nov 08, 2021 495.60 505.20 423.30 430.20 9,130 -63.90(-12.93%)
Nov 05, 2021 483.00 503.70 468.70 494.10 7,946 +18.60(+3.91%)
Nov 04, 2021 489.00 494.70 469.80 475.50 3,524 -12.00(-2.46%)
Nov 03, 2021 481.50 498.30 465.60 487.50 7,149 +2.40(+0.49%)
Nov 02, 2021 444.00 487.20 431.70 485.10 7,458 +45.60(+10.38%)
Nov 01, 2021 414.60 442.20 415.50 439.50 2,986 +24.00(+5.78%)
Oct 29, 2021 456.60 465.30 408.60 415.50 11,031 -47.40(-10.24%)
Oct 28, 2021 452.40 468.60 436.20 462.90 7,719 +12.00(+2.66%)
Oct 27, 2021 450.90 458.70 435.30 450.90 5,745 -2.40(-0.53%)
Oct 26, 2021 423.60 455.40 453.30 3,524 +34.50(+8.24%)
Oct 25, 2021 407.70 424.50 407.70 418.80 2,087 +11.10(+2.72%)
Oct 22, 2021 409.80 412.95 398.40 407.70 2,912 -2.70(-0.66%)
Oct 21, 2021 405.60 423.30 405.00 410.40 1,485 +1.50(+0.37%)
Oct 20, 2021 402.00 411.60 391.80 408.90 3,052 +8.10(+2.02%)
Oct 19, 2021 423.30 434.55 398.10 400.80 5,049 -23.10(-5.45%)
Oct 18, 2021 420.30 435.00 402.00 423.90 2,346 +3.30(+0.78%)
Oct 15, 2021 422.40 422.70 401.53 420.60 3,342 +8.10(+1.96%)
Oct 14, 2021 402.90 431.40 401.40 412.50 4,841 +14.40(+3.62%)
Oct 13, 2021 385.20 407.10 384.30 398.10 2,145 +14.40(+3.75%)
Oct 12, 2021 374.70 393.30 365.10 383.70 3,876 +15.90(+4.32%)
Oct 11, 2021 368.70 381.30 360.90 367.80 6,202 -0.30(-0.08%)
Oct 08, 2021 368.10 371.70 360.30 368.10 5,167 +2.40(+0.66%)
Oct 07, 2021 351.60 373.05 339.00 365.70 2,616 +17.10(+4.91%)
Oct 06, 2021 353.10 353.10 335.85 348.60 4,268 -12.00(-3.33%)
Oct 05, 2021 353.10 370.50 342.90 360.60 3,366 +6.60(+1.86%)
Oct 04, 2021 348.90 356.25 330.30 354.00 2,952 +1.20(+0.34%)
Oct 01, 2021 336.30 366.16 327.00 352.80 2,151 +17.10(+5.09%)
Sep 30, 2021 329.70 339.60 325.50 335.70 2,554 +8.70(+2.66%)
Sep 29, 2021 351.30 363.00 324.00 327.00 2,226 -24.30(-6.92%)
Sep 28, 2021 343.80 357.60 331.34 351.30 1,808 +3.60(+1.04%)
Sep 27, 2021 355.50 372.30 330.30 347.70 3,807 -6.60(-1.86%)
Sep 24, 2021 371.10 380.70 351.00 354.30 2,460 -16.80(-4.53%)
Sep 23, 2021 388.50 430.80 360.90 371.10 5,592 -11.70(-3.06%)
Sep 22, 2021 371.70 393.00 366.60 382.80 2,566 +12.60(+3.40%)
Sep 21, 2021 378.30 416.10 351.30 370.20 4,250 -7.80(-2.06%)
Sep 20, 2021 398.70 404.10 368.10 378.00 6,386 -23.70(-5.90%)
Sep 17, 2021 421.50 432.00 397.50 401.70 52,049 -15.60(-3.74%)
Sep 16, 2021 417.00 426.00 401.10 417.30 6,758 -0.30(-0.07%)
Sep 15, 2021 431.10 434.40 409.20 417.60 3,527 -19.20(-4.40%)
Sep 14, 2021 449.40 460.80 426.90 436.80 3,440 -9.60(-2.15%)
Sep 13, 2021 510.90 510.90 445.20 446.40 4,557 -60.90(-12.00%)
Sep 10, 2021 518.40 523.35 501.18 507.30 2,444 -6.30(-1.23%)
Sep 09, 2021 500.40 525.30 476.40 513.60 4,199 +16.80(+3.38%)
Sep 08, 2021 488.70 499.50 471.90 496.80 2,874 +7.80(+1.60%)
Sep 07, 2021 544.50 545.70 473.40 489.00 7,285 -45.90(-8.58%)
Sep 03, 2021 533.10 544.50 513.00 534.90 5,466 +6.90(+1.31%)
Sep 02, 2021 522.00 543.00 516.00 528.00 7,966 +6.60(+1.27%)
Sep 01, 2021 500.70 522.00 492.60 521.40 7,195 +25.50(+5.14%)
Aug 31, 2021 503.10 513.90 480.60 495.90 4,997 -3.30(-0.66%)
Aug 30, 2021 517.50 522.00 498.00 499.20 4,206 -14.70(-2.86%)
Aug 27, 2021 494.70 532.50 467.70 513.90 3,427 +16.50(+3.32%)
Aug 26, 2021 478.50 516.00 464.70 497.40 3,879 +12.90(+2.66%)
Aug 25, 2021 508.50 515.70 479.70 484.50 1,172 -19.80(-3.93%)
Aug 24, 2021 497.70 509.70 486.45 504.30 3,979 +6.60(+1.33%)
Aug 23, 2021 428.10 520.20 428.10 497.70 7,207 +68.70(+16.01%)
Aug 20, 2021 420.30 446.10 420.30 429.00 5,351 +4.80(+1.13%)
Aug 19, 2021 446.25 446.25 413.70 424.20 2,967 -6.30(-1.46%)
Aug 18, 2021 414.30 453.00 398.40 430.50 3,022 +22.50(+5.51%)
Aug 17, 2021 420.30 438.00 403.20 408.00 3,474 -18.30(-4.29%)
Aug 16, 2021 454.50 459.90 411.45 426.30 2,732 -30.60(-6.70%)
Aug 13, 2021 465.00 468.00 450.11 456.90 1,521 -9.90(-2.12%)
Aug 12, 2021 457.50 468.00 439.16 466.80 5,979 +9.90(+2.17%)
Aug 11, 2021 476.40 476.40 429.90 456.90 3,388 -16.50(-3.49%)
Aug 10, 2021 525.60 554.85 465.90 473.40 4,385 -52.50(-9.98%)
Aug 09, 2021 548.40 567.60 519.60 525.90 2,433 +6.30(+1.21%)
Aug 06, 2021 523.50 567.60 494.70 519.60 1,516 -10.80(-2.04%)
Aug 05, 2021 506.10 539.40 488.70 530.40 2,579 +24.90(+4.93%)
Aug 04, 2021 497.70 510.00 483.60 505.50 2,350 +3.00(+0.60%)
Aug 03, 2021 545.70 600.00 491.10 502.50 2,198 -44.70(-8.17%)
Aug 02, 2021 541.20 569.10 519.30 547.20 2,379 +5.70(+1.05%)
Jul 30, 2021 533.10 552.00 533.10 541.50 3,013 -0.60(-0.11%)
Jul 29, 2021 500.10 555.00 497.10 542.10 2,668 +51.30(+10.45%)
Jul 28, 2021 473.40 509.85 473.40 490.80 5,753 +16.20(+3.41%)
Jul 27, 2021 522.00 536.10 469.50 474.60 3,996 -47.40(-9.08%)
Jul 26, 2021 588.90 598.50 520.80 522.00 3,076 -66.90(-11.36%)
Jul 23, 2021 580.50 602.40 573.60 588.90 3,482 +12.90(+2.24%)
Jul 22, 2021 541.20 577.50 525.00 576.00 3,852 +36.60(+6.79%)
Jul 21, 2021 540.00 540.30 518.25 539.40 5,363 +16.50(+3.16%)
Jul 20, 2021 601.20 603.00 498.90 522.90 17,632 -80.10(-13.28%)
Jul 19, 2021 583.50 610.50 561.30 603.00 1,529 +35.70(+6.29%)
Jul 16, 2021 626.70 665.40 555.75 567.30 4,470 -56.70(-9.09%)
Jul 15, 2021 636.30 639.60 617.10 624.00 2,034 -10.80(-1.70%)
Jul 14, 2021 690.00 690.00 623.40 634.80 1,929 -36.90(-5.49%)
Jul 13, 2021 720.60 742.08 664.80 671.70 4,073 -56.40(-7.75%)
Jul 12, 2021 752.70 782.04 724.50 728.10 5,103 -31.50(-4.15%)
Jul 09, 2021 740.40 779.40 735.30 759.60 1,231 +19.20(+2.59%)
Jul 08, 2021 766.80 785.55 738.30 740.40 1,929 -26.40(-3.44%)
Jul 07, 2021 803.40 824.70 765.30 766.80 2,877 -22.50(-2.85%)
Jul 06, 2021 827.10 827.10 787.20 789.30 6,868 -39.60(-4.78%)
Jul 02, 2021 789.30 831.75 789.30 828.90 6,442 +42.00(+5.34%)
Jul 01, 2021 830.70 830.70 761.70 786.90 7,943 -37.50(-4.55%)
Jun 30, 2021 810.90 843.30 809.70 824.40 2,849 +7.50(+0.92%)
Jun 29, 2021 824.10 839.10 807.00 816.90 3,614 -2.40(-0.29%)
Jun 28, 2021 794.70 850.20 781.50 819.30 6,851 +26.10(+3.29%)
Jun 25, 2021 789.30 805.95 769.50 793.20 9,296 +7.50(+0.95%)
Jun 24, 2021 774.00 798.90 750.00 785.70 3,518 +25.50(+3.35%)
Jun 23, 2021 738.00 785.70 738.00 760.20 5,449 +32.10(+4.41%)
Jun 22, 2021 694.80 731.91 694.80 728.10 5,890 +33.30(+4.79%)
Jun 21, 2021 726.90 726.90 690.90 694.80 5,166 -22.20(-3.10%)
Jun 18, 2021 721.50 732.00 700.51 717.00 5,991 -10.20(-1.40%)
Jun 17, 2021 710.70 737.10 690.00 727.20 4,041 +16.20(+2.28%)
Jun 16, 2021 705.00 715.50 687.00 711.00 6,648 -0.90(-0.13%)
Jun 15, 2021 735.90 748.80 701.76 711.90 4,565 -24.30(-3.30%)
Jun 14, 2021 747.00 768.15 732.30 736.20 6,031 -9.90(-1.33%)
Jun 11, 2021 744.90 757.50 735.00 746.10 1,543 -2.70(-0.36%)
Jun 10, 2021 743.70 758.70 737.40 748.80 8,741 -5.70(-0.76%)
Jun 09, 2021 744.60 772.20 726.15 754.50 5,648 +16.20(+2.19%)
Jun 08, 2021 745.50 769.50 717.60 738.30 4,538 -7.50(-1.01%)
Jun 07, 2021 758.40 775.50 731.10 745.80 5,042 -18.30(-2.39%)
Jun 04, 2021 810.00 846.30 725.40 764.10 6,469 -67.80(-8.15%)
Jun 03, 2021 912.00 927.00 771.00 831.90 49,581 -96.60(-10.40%)
Jun 02, 2021 960.00 1001 911.40 928.50 20,224 -6.60(-0.71%)
Jun 01, 2021 800.40 940.95 795.00 935.10 39,445 +125.10(+15.44%)
May 28, 2021 810.00 867.00 789.67 810.00 18,779 +38.40(+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.