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

Singular Genomics Systems Inc (NQ: OMIC )

0.4118 -0.0361 (-8.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 31, 2023 1.150 1.240 1.150 1.210 217,448 +0.05(+4.31%)
Mar 30, 2023 1.190 1.230 1.100 1.160 95,317 +0.01(+0.87%)
Mar 29, 2023 1.120 1.160 1.070 1.150 125,083 +0.03(+2.68%)
Mar 28, 2023 1.150 1.240 1.080 1.120 133,914 -0.03(-3.03%)
Mar 27, 2023 1.100 1.160 1.090 1.155 219,992 +0.05(+5.00%)
Mar 24, 2023 1.160 1.320 1.080 1.100 238,115 -0.08(-6.78%)
Mar 23, 2023 1.280 1.280 1.150 1.180 108,022 -0.07(-5.98%)
Mar 22, 2023 1.400 1.430 1.250 1.255 145,067 -0.17(-11.62%)
Mar 21, 2023 1.370 1.580 1.340 1.420 189,929 +0.13(+10.08%)
Mar 20, 2023 1.270 1.400 1.207 1.290 161,653 -0.02(-1.53%)
Mar 17, 2023 1.310 1.360 1.250 1.310 282,862 -0.02(-1.50%)
Mar 16, 2023 1.270 1.420 1.190 1.330 290,240 +0.05(+3.91%)
Mar 15, 2023 1.300 1.380 1.270 1.280 254,525 -0.03(-2.29%)
Mar 14, 2023 1.540 1.549 1.300 1.310 250,485 -0.21(-13.82%)
Mar 13, 2023 1.400 1.800 1.400 1.520 414,083 +0.14(+9.75%)
Mar 10, 2023 1.560 1.590 1.375 1.385 278,579 -0.18(-11.50%)
Mar 09, 2023 1.720 1.770 1.550 1.565 146,550 -0.15(-8.75%)
Mar 08, 2023 1.910 1.920 1.710 1.715 203,567 -0.18(-9.74%)
Mar 07, 2023 2.030 2.060 1.900 1.900 64,555 -0.13(-6.40%)
Mar 06, 2023 1.960 2.150 1.950 2.030 129,454 +0.07(+3.57%)
Mar 03, 2023 2.040 2.270 1.950 1.960 121,889 -0.13(-6.22%)
Mar 02, 2023 1.950 2.120 1.950 2.090 179,659 +0.13(+6.63%)
Mar 01, 2023 2.140 2.205 1.950 1.960 191,687 -0.19(-8.84%)
Feb 28, 2023 2.100 2.232 2.100 2.150 120,957 +0.06(+2.87%)
Feb 27, 2023 2.030 2.140 2.020 2.090 74,067 +0.08(+3.98%)
Feb 24, 2023 2.020 2.120 1.990 2.010 123,220 -0.08(-3.83%)
Feb 23, 2023 2.250 2.374 2.050 2.090 97,332 -0.14(-6.28%)
Feb 22, 2023 2.280 2.340 2.200 2.230 67,252 -0.02(-0.89%)
Feb 21, 2023 2.360 2.500 2.220 2.250 163,285 -0.17(-7.02%)
Feb 17, 2023 2.400 2.515 2.400 2.420 117,498 -0.01(-0.41%)
Feb 16, 2023 2.380 2.480 2.300 2.430 64,540 +0.02(+0.83%)
Feb 15, 2023 2.420 2.430 2.310 2.410 70,155 -0.01(-0.41%)
Feb 14, 2023 2.380 2.600 2.310 2.420 69,729 -0.02(-0.82%)
Feb 13, 2023 2.390 2.460 2.320 2.440 101,538 +0.04(+1.67%)
Feb 10, 2023 2.390 2.430 2.350 2.400 88,427 -0.06(-2.44%)
Feb 09, 2023 2.550 2.710 2.430 2.460 133,482 +0.01(+0.41%)
Feb 08, 2023 2.730 2.914 2.400 2.450 194,570 -0.34(-12.19%)
Feb 07, 2023 2.950 2.950 2.650 2.790 92,583 -0.16(-5.42%)
Feb 06, 2023 2.890 3.000 2.810 2.950 116,299 +0.00(+0.00%)
Feb 03, 2023 2.760 2.980 2.720 2.950 93,133 +0.09(+3.15%)
Feb 02, 2023 2.610 2.900 2.600 2.860 165,835 +0.24(+9.16%)
Feb 01, 2023 2.670 2.700 2.440 2.620 69,260 -0.05(-2.06%)
Jan 31, 2023 2.530 2.700 2.490 2.675 79,075 +0.19(+7.86%)
Jan 30, 2023 2.700 2.719 2.420 2.480 43,619 -0.29(-10.47%)
Jan 27, 2023 2.710 2.790 2.670 2.770 63,229 +0.02(+0.73%)
Jan 26, 2023 2.720 2.750 2.680 2.750 77,429 +0.03(+1.10%)
Jan 25, 2023 2.600 2.720 2.530 2.720 47,648 +0.05(+1.87%)
Jan 24, 2023 2.680 2.690 2.515 2.670 50,761 -0.01(-0.37%)
Jan 23, 2023 2.620 2.710 2.450 2.680 84,667 +0.07(+2.68%)
Jan 20, 2023 2.630 2.630 2.350 2.610 94,285 +0.09(+3.57%)
Jan 19, 2023 2.600 2.630 2.410 2.520 89,751 -0.08(-3.08%)
Jan 18, 2023 2.280 2.680 2.250 2.600 267,615 +0.31(+13.54%)
Jan 17, 2023 2.150 2.340 2.120 2.290 246,458 +0.18(+8.53%)
Jan 13, 2023 2.010 2.130 1.980 2.110 147,584 +0.10(+4.98%)
Jan 12, 2023 1.960 2.020 1.905 2.010 131,856 +0.04(+2.03%)
Jan 11, 2023 1.910 1.970 1.870 1.970 152,591 +0.04(+2.07%)
Jan 10, 2023 1.910 1.985 1.910 1.930 55,072 +0.02(+1.05%)
Jan 09, 2023 2.010 2.065 1.900 1.910 137,884 -0.10(-4.98%)
Jan 06, 2023 1.950 2.019 1.930 2.010 77,394 +0.08(+4.15%)
Jan 05, 2023 2.050 2.122 1.860 1.930 97,142 -0.15(-7.21%)
Jan 04, 2023 2.050 2.215 2.040 2.080 76,168 +0.03(+1.46%)
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.