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

Singular Genomics Systems Inc (NQ: OMIC )

0.4131 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2023 0.8400 0.8908 0.8300 0.8300 239,935 +0.01(+1.00%)
Jun 29, 2023 0.8000 0.8440 0.8000 0.8218 108,334 +0.02(+2.72%)
Jun 28, 2023 0.8100 0.8299 0.7911 0.8000 158,064 -0.00(-0.45%)
Jun 27, 2023 0.8100 0.8440 0.7600 0.8036 235,877 -0.01(-0.79%)
Jun 26, 2023 0.7900 0.8200 0.7816 0.8100 172,725 +0.03(+3.85%)
Jun 23, 2023 0.8100 0.8300 0.7800 0.7800 6,645,085 -0.03(-4.25%)
Jun 22, 2023 0.8200 0.8587 0.7901 0.8146 175,500 +0.02(+1.98%)
Jun 21, 2023 0.8134 0.8390 0.7900 0.7988 290,245 -0.02(-1.88%)
Jun 20, 2023 0.8790 0.8800 0.8075 0.8141 358,917 -0.05(-6.05%)
Jun 16, 2023 0.8631 0.8786 0.8304 0.8665 371,049 +0.01(+0.58%)
Jun 15, 2023 0.8363 0.8686 0.8207 0.8615 252,129 +0.01(+1.34%)
Jun 14, 2023 0.8800 0.8800 0.8200 0.8501 351,738 -0.01(-0.72%)
Jun 13, 2023 0.8559 0.8800 0.8220 0.8563 157,880 -0.00(-0.29%)
Jun 12, 2023 0.8600 0.8871 0.8403 0.8588 122,641 +0.02(+1.85%)
Jun 09, 2023 0.8286 0.8700 0.8221 0.8432 92,746 +0.01(+0.69%)
Jun 08, 2023 0.8596 0.8947 0.8200 0.8374 247,057 -0.02(-2.58%)
Jun 07, 2023 0.9400 0.9672 0.8000 0.8596 555,380 -0.07(-7.67%)
Jun 06, 2023 0.9000 0.9419 0.8688 0.9310 281,764 +0.03(+3.17%)
Jun 05, 2023 0.8980 0.9488 0.8600 0.9024 166,145 -0.00(-0.31%)
Jun 02, 2023 0.9300 0.9300 0.8649 0.9052 181,902 -0.02(-2.06%)
Jun 01, 2023 1.060 1.060 0.9165 0.9242 163,900 -0.13(-12.40%)
May 31, 2023 1.050 1.080 1.030 1.055 163,629 +0.00(+0.48%)
May 30, 2023 1.100 1.101 1.040 1.050 83,767 -0.03(-2.78%)
May 26, 2023 1.050 1.120 1.040 1.080 260,371 +0.02(+1.89%)
May 25, 2023 1.040 1.080 1.040 1.060 120,120 +0.01(+0.95%)
May 24, 2023 1.110 1.110 1.030 1.050 157,141 -0.07(-6.25%)
May 23, 2023 1.100 1.140 1.070 1.120 291,012 +0.08(+7.69%)
May 22, 2023 0.9000 1.080 0.8631 1.040 350,534 +0.14(+15.71%)
May 19, 2023 0.8800 0.9499 0.8290 0.8988 406,920 +0.10(+12.41%)
May 18, 2023 0.7797 0.8200 0.7700 0.7996 258,929 +0.00(+0.28%)
May 17, 2023 0.8100 0.8200 0.7649 0.7974 530,331 -0.02(-2.70%)
May 16, 2023 0.8400 0.8838 0.8000 0.8195 275,767 -0.07(-8.18%)
May 15, 2023 0.8385 0.9248 0.8101 0.8925 195,863 +0.07(+8.35%)
May 12, 2023 1.070 1.105 0.7950 0.8237 476,077 -0.25(-23.02%)
May 11, 2023 1.190 1.190 1.060 1.070 208,945 -0.13(-10.83%)
May 10, 2023 1.100 1.210 1.020 1.200 259,074 +0.10(+9.09%)
May 09, 2023 1.050 1.100 0.9800 1.100 106,582 +0.05(+4.76%)
May 08, 2023 1.040 1.080 0.9800 1.050 148,652 -0.01(-0.94%)
May 05, 2023 0.9900 1.115 0.9900 1.060 139,524 +0.00(+0.00%)
May 04, 2023 1.000 1.060 0.9700 1.060 181,382 +0.06(+6.01%)
May 03, 2023 0.9411 1.020 0.9411 0.9999 121,552 +0.06(+6.36%)
May 02, 2023 0.9900 0.9900 0.9218 0.9401 78,862 -0.03(-3.53%)
May 01, 2023 0.9800 1.020 0.9500 0.9745 66,195 -0.02(-1.57%)
Apr 28, 2023 1.000 1.020 0.9522 0.9900 167,628 -0.03(-2.94%)
Apr 27, 2023 1.020 1.070 0.9900 1.020 87,202 +0.00(+0.00%)
Apr 26, 2023 1.000 1.040 0.9990 1.020 66,666 +0.02(+2.00%)
Apr 25, 2023 1.000 1.030 1.000 1.000 92,146 -0.02(-1.96%)
Apr 24, 2023 1.030 1.054 1.005 1.020 102,317 -0.03(-2.86%)
Apr 21, 2023 1.040 1.080 1.000 1.050 135,204 +0.00(+0.00%)
Apr 20, 2023 1.100 1.100 1.000 1.050 143,102 -0.07(-6.25%)
Apr 19, 2023 1.140 1.210 1.090 1.120 127,891 -0.03(-2.61%)
Apr 18, 2023 1.120 1.180 1.060 1.150 213,085 +0.07(+6.48%)
Apr 17, 2023 1.060 1.130 1.010 1.080 220,529 +0.05(+4.85%)
Apr 14, 2023 1.010 1.060 1.000 1.030 131,413 +0.00(+0.00%)
Apr 13, 2023 1.030 1.057 1.000 1.030 139,285 +0.03(+3.00%)
Apr 12, 2023 1.090 1.120 1.000 1.000 186,362 -0.10(-9.09%)
Apr 11, 2023 1.180 1.210 1.080 1.100 167,645 -0.08(-6.78%)
Apr 10, 2023 1.270 1.270 1.160 1.180 129,622 -0.10(-7.81%)
Apr 06, 2023 1.290 1.320 1.200 1.280 56,677 +0.00(+0.00%)
Apr 05, 2023 1.220 1.310 1.150 1.280 170,087 +0.06(+4.92%)
Apr 04, 2023 1.190 1.240 1.170 1.220 108,983 +0.01(+0.83%)
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.