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

Singular Genomics Systems Inc (NQ: OMIC )

0.4042 +0.0036 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.