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 (%)
Jan 31, 2024 0.5000 0.5450 0.4701 0.5050 152,186 +0.01(+1.00%)
Jan 30, 2024 0.4650 0.5082 0.4577 0.5000 26,245 +0.00(+0.00%)
Jan 29, 2024 0.4700 0.5000 0.4500 0.5000 76,318 +0.03(+6.38%)
Jan 26, 2024 0.4600 0.4700 0.4055 0.4700 38,903 +0.01(+2.02%)
Jan 25, 2024 0.4500 0.4700 0.4203 0.4607 64,239 +0.03(+6.23%)
Jan 24, 2024 0.4250 0.4499 0.4250 0.4337 131,144 +0.03(+7.06%)
Jan 23, 2024 0.4315 0.4400 0.4051 0.4051 59,097 -0.01(-3.55%)
Jan 22, 2024 0.4504 0.4504 0.4180 0.4200 47,216 +0.01(+2.19%)
Jan 19, 2024 0.4054 0.4400 0.4010 0.4110 188,053 +0.01(+1.38%)
Jan 18, 2024 0.4159 0.4280 0.4053 0.4054 18,466 -0.00(-0.88%)
Jan 17, 2024 0.4200 0.4360 0.4000 0.4090 106,786 -0.01(-1.47%)
Jan 16, 2024 0.4400 0.4395 0.4020 0.4151 124,847 -0.02(-4.57%)
Jan 12, 2024 0.4330 0.4392 0.4278 0.4350 81,573 +0.01(+1.68%)
Jan 11, 2024 0.4301 0.4500 0.4200 0.4278 118,318 +0.00(+0.61%)
Jan 10, 2024 0.4252 0.4350 0.4201 0.4252 28,538 -0.02(-3.43%)
Jan 09, 2024 0.4155 0.4429 0.4155 0.4403 102,196 +0.00(+0.96%)
Jan 08, 2024 0.4156 0.4680 0.4156 0.4361 95,830 +0.01(+1.40%)
Jan 05, 2024 0.4450 0.4600 0.4155 0.4301 131,145 -0.04(-8.29%)
Jan 04, 2024 0.4801 0.4899 0.4412 0.4690 140,924 -0.02(-4.87%)
Jan 03, 2024 0.4900 0.4930 0.4650 0.4930 191,874 +0.01(+1.65%)
Jan 02, 2024 0.4600 0.5161 0.4600 0.4850 373,497 +0.02(+5.41%)
Dec 29, 2023 0.4860 0.4945 0.4200 0.4601 205,000 -0.01(-2.31%)
Dec 28, 2023 0.4549 0.5070 0.4351 0.4710 451,617 +0.02(+5.61%)
Dec 27, 2023 0.4151 0.4565 0.4151 0.4460 239,955 +0.03(+7.47%)
Dec 26, 2023 0.4115 0.4340 0.4010 0.4150 221,342 -0.01(-3.26%)
Dec 22, 2023 0.4100 0.4387 0.4001 0.4290 136,205 +0.01(+2.17%)
Dec 21, 2023 0.4101 0.4303 0.4000 0.4199 98,348 +0.01(+2.67%)
Dec 20, 2023 0.4760 0.4760 0.4010 0.4090 275,813 -0.05(-11.47%)
Dec 19, 2023 0.4200 0.4675 0.4200 0.4620 353,212 +0.04(+10.00%)
Dec 18, 2023 0.4200 0.4400 0.4101 0.4200 132,227 -0.00(-1.11%)
Dec 15, 2023 0.4290 0.4290 0.4011 0.4247 178,549 +0.00(+1.09%)
Dec 14, 2023 0.4099 0.4277 0.4011 0.4201 267,445 +0.02(+4.76%)
Dec 13, 2023 0.4099 0.4099 0.3820 0.4010 216,632 +0.01(+1.52%)
Dec 12, 2023 0.4000 0.4000 0.3800 0.3950 229,637 +0.01(+2.46%)
Dec 11, 2023 0.4000 0.4000 0.3850 0.3855 154,106 +0.00(+0.13%)
Dec 08, 2023 0.3867 0.3901 0.3800 0.3850 96,620 -0.00(-0.44%)
Dec 07, 2023 0.4070 0.4092 0.3740 0.3867 290,710 +0.00(+0.16%)
Dec 06, 2023 0.3900 0.3991 0.3751 0.3861 481,958 -0.01(-2.23%)
Dec 05, 2023 0.4192 0.4298 0.3850 0.3949 303,486 -0.04(-8.14%)
Dec 04, 2023 0.4170 0.4299 0.4064 0.4299 87,354 +0.01(+3.09%)
Dec 01, 2023 0.4100 0.4180 0.3901 0.4170 173,016 +0.03(+6.43%)
Nov 30, 2023 0.3920 0.3993 0.3787 0.3918 455,380 +0.01(+2.83%)
Nov 29, 2023 0.3801 0.4200 0.3800 0.3810 198,995 -0.01(-2.06%)
Nov 28, 2023 0.4437 0.4437 0.3850 0.3890 237,966 -0.02(-4.42%)
Nov 27, 2023 0.4250 0.4463 0.4062 0.4070 260,419 -0.01(-2.16%)
Nov 24, 2023 0.4103 0.4430 0.4103 0.4160 93,729 +0.01(+1.46%)
Nov 22, 2023 0.4014 0.4362 0.3999 0.4100 137,396 -0.00(-0.49%)
Nov 21, 2023 0.4250 0.4396 0.3900 0.4120 246,183 +0.01(+1.63%)
Nov 20, 2023 0.4500 0.4510 0.3944 0.4054 572,850 -0.03(-7.27%)
Nov 17, 2023 0.4398 0.4459 0.4015 0.4372 324,585 +0.01(+2.87%)
Nov 16, 2023 0.3800 0.4500 0.3700 0.4250 828,220 +0.03(+7.59%)
Nov 15, 2023 0.3350 0.3950 0.3300 0.3950 1,126,295 +0.03(+7.05%)
Nov 14, 2023 0.3459 0.3743 0.3323 0.3690 441,968 +0.02(+5.40%)
Nov 13, 2023 0.3202 0.3600 0.3202 0.3501 840,861 -0.02(-6.64%)
Nov 10, 2023 0.5050 0.5200 0.3101 0.3750 4,036,307 -0.15(-28.73%)
Nov 09, 2023 0.5578 0.6322 0.4712 0.5262 3,198,209 -0.05(-9.28%)
Nov 08, 2023 0.5750 0.6090 0.5020 0.5800 5,138,487 +0.05(+10.48%)
Nov 07, 2023 0.4000 0.5800 0.4016 0.5250 11,321,963 +0.14(+36.61%)
Nov 06, 2023 0.3600 0.4000 0.3600 0.3843 163,738 +0.02(+6.75%)
Nov 03, 2023 0.3400 0.3788 0.3400 0.3600 19,393 +0.02(+5.82%)
Nov 02, 2023 0.3303 0.3541 0.3300 0.3402 131,475 +0.01(+3.00%)
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.