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 +0.0131 (+3.27%)
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 (%)
Jul 31, 2023 0.8100 0.8200 0.7929 0.7929 49,218 -0.01(-0.89%)
Jul 28, 2023 0.7930 0.8320 0.7930 0.8000 630,804 +0.00(+0.00%)
Jul 27, 2023 0.8100 0.9200 0.7913 0.8000 673,990 +0.00(+0.00%)
Jul 26, 2023 0.8329 0.8621 0.7854 0.8000 267,915 -0.04(-4.42%)
Jul 25, 2023 0.8850 0.9016 0.8150 0.8370 270,170 -0.05(-5.42%)
Jul 24, 2023 0.9400 0.9460 0.8800 0.8850 168,990 -0.03(-3.73%)
Jul 21, 2023 0.9630 0.9900 0.9193 0.9193 107,403 -0.05(-4.74%)
Jul 20, 2023 0.9669 1.000 0.9472 0.9650 34,762 -0.03(-2.53%)
Jul 19, 2023 0.9600 0.9972 0.9400 0.9900 78,068 +0.01(+1.02%)
Jul 18, 2023 0.9700 1.050 0.9340 0.9800 63,884 +0.03(+3.16%)
Jul 17, 2023 0.9100 1.000 0.8950 0.9500 29,283 +0.04(+4.81%)
Jul 14, 2023 0.9762 0.9809 0.8900 0.9064 55,834 +0.01(+0.60%)
Jul 13, 2023 0.9000 0.9902 0.8801 0.9010 111,331 -0.01(-0.88%)
Jul 12, 2023 0.8800 0.9456 0.8600 0.9090 203,824 +0.06(+6.97%)
Jul 11, 2023 0.8400 0.8800 0.8400 0.8498 111,505 +0.01(+1.71%)
Jul 10, 2023 0.8200 0.8801 0.8096 0.8355 171,190 +0.03(+4.24%)
Jul 07, 2023 0.7800 0.8240 0.7800 0.8015 94,018 +0.01(+1.46%)
Jul 06, 2023 0.8100 0.8220 0.7800 0.7900 175,116 -0.03(-3.42%)
Jul 05, 2023 0.8258 0.8676 0.8000 0.8180 104,668 -0.00(-0.24%)
Jul 03, 2023 0.8400 0.8480 0.8000 0.8200 32,083 -0.01(-1.20%)
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%)
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.