Skip to main content

Singular Genomics Systems Inc (NQ: OMIC )

1.980 -0.100 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 2.070 2.110 1.940 1.980 69,148 -0.10(-4.81%)
Nov 25, 2022 2.190 2.190 2.030 2.080 14,835 -0.07(-3.26%)
Nov 23, 2022 2.100 2.210 2.060 2.150 90,181 +0.05(+2.38%)
Nov 22, 2022 1.950 2.130 1.900 2.100 67,620 +0.15(+7.69%)
Nov 21, 2022 2.000 2.037 1.910 1.950 124,133 -0.01(-0.51%)
Nov 18, 2022 2.180 2.180 1.950 1.960 106,773 -0.14(-6.67%)
Nov 17, 2022 2.120 2.150 2.060 2.100 119,935 -0.08(-3.67%)
Nov 16, 2022 2.370 2.370 2.150 2.180 139,991 -0.21(-8.79%)
Nov 15, 2022 2.400 2.480 2.340 2.390 218,622 +0.04(+1.70%)
Nov 14, 2022 2.450 2.540 2.290 2.350 202,468 -0.13(-5.24%)
Nov 11, 2022 2.290 2.630 2.290 2.480 176,798 +0.13(+5.53%)
Nov 10, 2022 2.060 2.390 2.060 2.350 263,820 +0.39(+19.90%)
Nov 09, 2022 2.100 2.160 1.930 1.960 240,571 -0.15(-7.11%)
Nov 08, 2022 2.290 2.350 2.040 2.110 152,497 -0.13(-5.80%)
Nov 07, 2022 2.280 2.340 2.210 2.240 88,236 -0.06(-2.61%)
Nov 04, 2022 2.450 2.450 2.256 2.300 107,444 -0.09(-3.77%)
Nov 03, 2022 2.450 2.530 2.380 2.390 109,536 -0.10(-4.02%)
Nov 02, 2022 2.660 2.480 2.490 121,106 -0.13(-4.96%)
Nov 01, 2022 2.700 2.900 2.610 2.620 255,427 -0.04(-1.50%)
Oct 31, 2022 2.490 2.740 2.400 2.660 155,524 +0.16(+6.40%)
Oct 28, 2022 2.500 2.640 2.410 2.500 158,659 +0.03(+1.21%)
Oct 27, 2022 2.600 2.600 2.400 2.470 166,432 -0.08(-3.14%)
Oct 26, 2022 2.430 2.635 2.410 2.550 149,321 +0.16(+6.69%)
Oct 25, 2022 2.290 2.445 2.260 2.390 108,080 +0.17(+7.66%)
Oct 24, 2022 2.410 2.410 2.210 2.220 164,179 -0.13(-5.53%)
Oct 21, 2022 2.400 2.440 2.230 2.350 182,244 -0.03(-1.26%)
Oct 20, 2022 2.570 2.640 2.320 2.380 207,797 -0.14(-5.56%)
Oct 19, 2022 2.570 2.620 2.410 2.520 135,705 -0.08(-3.08%)
Oct 18, 2022 2.630 2.740 2.590 2.600 121,225 +0.04(+1.56%)
Oct 17, 2022 2.440 2.600 2.360 2.560 145,943 +0.24(+10.34%)
Oct 14, 2022 2.510 2.540 2.310 2.320 229,351 -0.15(-6.07%)
Oct 13, 2022 2.240 2.540 2.220 2.470 213,830 +0.15(+6.47%)
Oct 12, 2022 2.220 2.380 2.150 2.320 169,861 +0.10(+4.50%)
Oct 11, 2022 2.280 2.327 2.150 2.220 161,138 -0.11(-4.72%)
Oct 10, 2022 2.450 2.450 2.260 2.330 166,519 -0.10(-4.12%)
Oct 07, 2022 2.560 2.560 2.370 2.430 183,428 -0.16(-6.18%)
Oct 06, 2022 2.570 2.700 2.480 2.590 195,133 +0.01(+0.39%)
Oct 05, 2022 2.580 2.610 2.440 2.580 314,991 -0.07(-2.64%)
Oct 04, 2022 2.550 2.735 2.533 2.650 291,733 +0.15(+6.00%)
Oct 03, 2022 2.520 2.575 2.380 2.500 434,844 +0.00(+0.00%)
Sep 30, 2022 2.610 2.660 2.475 2.500 694,693 -0.06(-2.34%)
Sep 29, 2022 2.670 2.740 2.500 2.560 147,511 -0.16(-5.88%)
Sep 28, 2022 2.520 2.790 2.540 2.720 137,584 +0.18(+7.09%)
Sep 27, 2022 2.600 2.650 2.480 2.540 151,566 -0.03(-1.17%)
Sep 26, 2022 2.630 2.680 2.540 2.570 126,591 -0.06(-2.28%)
Sep 23, 2022 2.860 2.860 2.605 2.630 123,570 -0.30(-10.24%)
Sep 22, 2022 3.110 3.115 2.840 2.930 291,376 -0.22(-6.98%)
Sep 21, 2022 3.210 3.240 3.138 3.150 269,741 -0.04(-1.25%)
Sep 20, 2022 3.050 3.250 3.050 3.190 361,369 +0.04(+1.27%)
Sep 19, 2022 3.070 3.160 3.000 3.150 317,627 +0.02(+0.64%)
Sep 16, 2022 3.270 3.270 2.950 3.130 1,567,388 -0.22(-6.57%)
Sep 15, 2022 3.290 3.475 3.210 3.350 457,641 +0.10(+3.08%)
Sep 14, 2022 3.130 3.400 3.090 3.250 494,662 +0.10(+3.17%)
Sep 13, 2022 3.150 3.330 3.080 3.150 317,945 -0.13(-3.96%)
Sep 12, 2022 3.290 3.350 3.200 3.280 235,454 +0.03(+0.92%)
Sep 09, 2022 3.160 3.390 3.070 3.250 359,685 +0.13(+4.17%)
Sep 08, 2022 2.860 3.160 2.770 3.120 255,765 +0.21(+7.22%)
Sep 07, 2022 2.570 2.930 2.570 2.910 302,566 +0.20(+7.38%)
Sep 06, 2022 2.590 2.890 2.510 2.710 365,857 +0.20(+7.97%)
Sep 02, 2022 2.610 2.610 2.460 2.510 107,158 -0.04(-1.57%)
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.