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

Singular Genomics Systems Inc (NQ: OMIC )

0.4144 +0.0144 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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%)
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.