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

Singular Genomics Systems Inc (NQ: OMIC )

0.4500 +0.0369 (+8.93%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 6, 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 (%)
May 03, 2024 0.4100 0.4196 0.3901 0.4131 81,842 +0.01(+3.27%)
May 02, 2024 0.4100 0.4200 0.3800 0.4000 178,483 -0.01(-1.74%)
May 01, 2024 0.4160 0.4330 0.3950 0.4071 95,161 +0.01(+1.52%)
Apr 30, 2024 0.4044 0.4160 0.3950 0.4010 100,287 +0.00(+0.88%)
Apr 29, 2024 0.3955 0.4100 0.3860 0.3975 61,016 -0.01(-1.66%)
Apr 26, 2024 0.4100 0.4100 0.3762 0.4042 106,287 +0.00(+0.90%)
Apr 25, 2024 0.3903 0.4049 0.3900 0.4006 10,124 -0.01(-1.67%)
Apr 24, 2024 0.4200 0.4279 0.3900 0.4074 33,577 -0.01(-1.69%)
Apr 23, 2024 0.3999 0.4280 0.3999 0.4144 77,813 +0.01(+3.60%)
Apr 22, 2024 0.4133 0.4140 0.3924 0.4000 43,805 +0.01(+1.27%)
Apr 19, 2024 0.4083 0.4100 0.3830 0.3950 119,319 +0.01(+1.57%)
Apr 18, 2024 0.4090 0.4150 0.3850 0.3889 24,044 -0.01(-2.16%)
Apr 17, 2024 0.4055 0.4055 0.3760 0.3975 256,214 +0.01(+1.92%)
Apr 16, 2024 0.4000 0.4200 0.3800 0.3900 289,640 +0.01(+3.45%)
Apr 15, 2024 0.4150 0.4280 0.3770 0.3770 128,664 -0.05(-11.87%)
Apr 12, 2024 0.3910 0.4280 0.3910 0.4278 306,740 +0.03(+6.68%)
Apr 11, 2024 0.4201 0.4247 0.3600 0.4010 283,133 -0.02(-5.36%)
Apr 10, 2024 0.4700 0.4710 0.4201 0.4237 113,113 -0.04(-8.13%)
Apr 09, 2024 0.4969 0.4969 0.4500 0.4612 62,138 -0.03(-5.70%)
Apr 08, 2024 0.4800 0.5000 0.4800 0.4891 29,793 +0.01(+1.37%)
Apr 05, 2024 0.4950 0.4950 0.4801 0.4825 26,445 -0.00(-0.49%)
Apr 04, 2024 0.5000 0.5100 0.4800 0.4849 114,374 -0.00(-0.76%)
Apr 03, 2024 0.5032 0.5167 0.4849 0.4886 20,916 -0.02(-3.07%)
Apr 02, 2024 0.5140 0.5209 0.4807 0.5041 203,957 -0.00(-0.57%)
Apr 01, 2024 0.5070 0.5105 0.5001 0.5070 43,919 -0.01(-1.40%)
Mar 28, 2024 0.5200 0.5325 0.5100 0.5142 57,356 -0.00(-0.50%)
Mar 27, 2024 0.5000 0.5200 0.4774 0.5168 110,407 +0.01(+1.12%)
Mar 26, 2024 0.5049 0.5300 0.5000 0.5111 72,998 +0.01(+1.21%)
Mar 25, 2024 0.5200 0.5299 0.4951 0.5050 87,377 -0.01(-1.94%)
Mar 22, 2024 0.5200 0.5390 0.4911 0.5150 70,222 +0.02(+4.53%)
Mar 21, 2024 0.5345 0.5442 0.4920 0.4927 79,188 -0.03(-5.88%)
Mar 20, 2024 0.5170 0.5245 0.4951 0.5235 62,292 +0.01(+1.93%)
Mar 19, 2024 0.5700 0.5700 0.5000 0.5136 93,510 -0.03(-6.17%)
Mar 18, 2024 0.5000 0.5570 0.5000 0.5474 72,556 +0.05(+9.48%)
Mar 15, 2024 0.5050 0.5050 0.4901 0.5000 41,622 -0.00(-0.22%)
Mar 14, 2024 0.5486 0.5486 0.4900 0.5011 340,548 -0.04(-8.06%)
Mar 13, 2024 0.5302 0.5462 0.5201 0.5450 64,316 +0.01(+2.79%)
Mar 12, 2024 0.5200 0.5888 0.5200 0.5302 87,326 -0.00(-0.34%)
Mar 11, 2024 0.5600 0.5600 0.5250 0.5320 45,564 -0.04(-6.45%)
Mar 08, 2024 0.5565 0.5888 0.5130 0.5687 114,551 +0.05(+10.45%)
Mar 07, 2024 0.5163 0.5570 0.5130 0.5149 74,255 -0.00(-0.27%)
Mar 06, 2024 0.5600 0.5855 0.5122 0.5163 28,426 -0.04(-7.66%)
Mar 05, 2024 0.6091 0.6091 0.5510 0.5591 85,633 -0.02(-3.62%)
Mar 04, 2024 0.6000 0.6100 0.5700 0.5801 97,696 -0.02(-4.04%)
Mar 01, 2024 0.5602 0.6205 0.5602 0.6045 81,322 +0.03(+6.05%)
Feb 29, 2024 0.5672 0.5900 0.5550 0.5700 258,464 -0.02(-2.86%)
Feb 28, 2024 0.6147 0.6200 0.5800 0.5868 63,183 -0.00(-0.20%)
Feb 27, 2024 0.6200 0.6600 0.5840 0.5880 163,995 -0.02(-3.61%)
Feb 26, 2024 0.5655 0.6150 0.5518 0.6100 234,051 +0.06(+10.91%)
Feb 23, 2024 0.5454 0.5600 0.4775 0.5500 165,023 +0.03(+6.03%)
Feb 22, 2024 0.5301 0.5474 0.5000 0.5187 77,267 +0.01(+1.71%)
Feb 21, 2024 0.5191 0.5500 0.4951 0.5100 42,430 -0.02(-3.59%)
Feb 20, 2024 0.5558 0.5706 0.4898 0.5290 96,279 -0.02(-3.36%)
Feb 16, 2024 0.5205 0.5500 0.5200 0.5474 69,398 +0.03(+5.27%)
Feb 15, 2024 0.5401 0.5775 0.5200 0.5200 51,594 +0.02(+2.97%)
Feb 14, 2024 0.4851 0.5436 0.4507 0.5050 46,947 +0.03(+7.22%)
Feb 13, 2024 0.5100 0.5100 0.4650 0.4710 91,797 -0.04(-7.72%)
Feb 12, 2024 0.5800 0.6000 0.4450 0.5104 288,393 -0.05(-8.86%)
Feb 09, 2024 0.6195 0.6200 0.5512 0.5600 131,932 -0.03(-5.08%)
Feb 08, 2024 0.6100 0.6100 0.5900 0.5900 67,552 -0.02(-3.28%)
Feb 07, 2024 0.6300 0.6300 0.5900 0.6100 61,583 +0.00(+0.00%)
Feb 06, 2024 0.6000 0.6200 0.5700 0.6100 217,840 +0.03(+5.35%)
Feb 05, 2024 0.5800 0.5939 0.5500 0.5790 400,555 +0.02(+3.39%)
Feb 02, 2024 0.5300 0.5600 0.4800 0.5600 262,891 +0.03(+6.46%)
Feb 01, 2024 0.5400 0.5400 0.4999 0.5260 89,275 +0.02(+4.16%)
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%)
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.