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

Singular Genomics Systems Inc (NQ: OMIC )

0.4228 +0.0218 (+5.44%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 1, 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 (%)
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%)
Nov 01, 2023 0.3325 0.3401 0.3119 0.3303 67,967 -0.00(-0.66%)
Oct 31, 2023 0.3303 0.3399 0.3210 0.3325 49,577 +0.00(+0.70%)
Oct 30, 2023 0.3300 0.3399 0.3220 0.3302 170,810 -0.00(-0.84%)
Oct 27, 2023 0.3600 0.3613 0.3259 0.3330 189,846 -0.02(-4.86%)
Oct 26, 2023 0.3715 0.3800 0.3404 0.3500 19,838 -0.02(-6.17%)
Oct 25, 2023 0.3600 0.3800 0.3539 0.3730 59,979 +0.01(+3.67%)
Oct 24, 2023 0.3403 0.3602 0.3403 0.3598 110,713 +0.01(+2.80%)
Oct 23, 2023 0.3500 0.3665 0.3403 0.3500 145,974 -0.00(-1.10%)
Oct 20, 2023 0.3561 0.3600 0.3500 0.3539 23,290 -0.00(-0.59%)
Oct 19, 2023 0.3700 0.3900 0.3515 0.3560 83,870 -0.00(-1.11%)
Oct 18, 2023 0.3500 0.3900 0.3500 0.3600 216,184 +0.00(+0.00%)
Oct 17, 2023 0.3500 0.3900 0.3500 0.3600 242,736 -0.00(-0.30%)
Oct 16, 2023 0.3750 0.3995 0.3611 0.3611 201,931 -0.01(-3.83%)
Oct 13, 2023 0.3600 0.3820 0.3556 0.3755 153,706 +0.01(+1.54%)
Oct 12, 2023 0.3605 0.3800 0.3600 0.3698 200,652 -0.00(-0.51%)
Oct 11, 2023 0.3800 0.3900 0.3600 0.3717 212,055 +0.01(+2.20%)
Oct 10, 2023 0.3500 0.3699 0.3500 0.3637 527,605 +0.01(+2.74%)
Oct 09, 2023 0.3610 0.3700 0.3210 0.3540 144,265 -0.02(-4.32%)
Oct 06, 2023 0.3555 0.3799 0.3555 0.3700 55,677 +0.00(+0.95%)
Oct 05, 2023 0.3800 0.3800 0.3600 0.3665 190,777 -0.00(-1.05%)
Oct 04, 2023 0.3600 0.3724 0.3590 0.3704 126,767 +0.01(+3.99%)
Oct 03, 2023 0.3500 0.3700 0.3410 0.3562 531,869 -0.00(-0.22%)
Oct 02, 2023 0.3700 0.3999 0.3560 0.3570 104,302 -0.02(-6.30%)
Sep 29, 2023 0.3800 0.4044 0.3800 0.3810 125,944 +0.00(+0.26%)
Sep 28, 2023 0.3900 0.3999 0.3800 0.3800 85,453 -0.02(-4.52%)
Sep 27, 2023 0.4000 0.4180 0.3900 0.3980 68,751 +0.00(+0.91%)
Sep 26, 2023 0.4078 0.4186 0.3824 0.3944 81,840 -0.01(-1.84%)
Sep 25, 2023 0.4100 0.4164 0.3927 0.4018 98,654 +0.02(+5.46%)
Sep 22, 2023 0.3930 0.3961 0.3740 0.3810 1,190,210 -0.01(-3.05%)
Sep 21, 2023 0.3865 0.3930 0.3611 0.3930 134,313 +0.02(+6.24%)
Sep 20, 2023 0.3900 0.3900 0.3600 0.3699 831,864 -0.01(-2.35%)
Sep 19, 2023 0.4000 0.4000 0.3788 0.3788 255,570 -0.02(-3.86%)
Sep 18, 2023 0.4200 0.4299 0.3940 0.3940 237,289 -0.03(-5.99%)
Sep 15, 2023 0.4400 0.4490 0.4150 0.4191 140,471 +0.00(+0.48%)
Sep 14, 2023 0.4111 0.4453 0.4100 0.4171 202,930 -0.01(-2.32%)
Sep 13, 2023 0.4497 0.4500 0.4270 0.4270 71,289 -0.01(-2.20%)
Sep 12, 2023 0.4525 0.4600 0.4351 0.4366 95,784 +0.00(+0.37%)
Sep 11, 2023 0.4500 0.4550 0.4350 0.4350 156,289 -0.01(-1.14%)
Sep 08, 2023 0.4404 0.4700 0.4368 0.4400 95,011 -0.00(-0.63%)
Sep 07, 2023 0.4515 0.4710 0.4395 0.4428 209,381 -0.01(-3.04%)
Sep 06, 2023 0.4890 0.4900 0.4520 0.4567 263,282 -0.01(-1.95%)
Sep 05, 2023 0.4700 0.4900 0.4563 0.4658 202,546 -0.00(-0.89%)
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.