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

Singular Genomics Systems Inc (NQ: OMIC )

0.3889 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2022 1.950 2.080 1.820 2.040 104,353 +0.13(+6.81%)
Nov 29, 2022 1.980 2.080 1.910 1.910 99,408 -0.07(-3.54%)
Nov 28, 2022 2.070 2.110 1.940 1.980 69,148 -0.10(-4.81%)
Nov 25, 2022 2.190 2.190 2.030 2.080 14,835 -0.07(-3.26%)
Nov 23, 2022 2.100 2.210 2.060 2.150 90,181 +0.05(+2.38%)
Nov 22, 2022 1.950 2.130 1.900 2.100 67,620 +0.15(+7.69%)
Nov 21, 2022 2.000 2.037 1.910 1.950 124,133 -0.01(-0.51%)
Nov 18, 2022 2.180 2.180 1.950 1.960 106,773 -0.14(-6.67%)
Nov 17, 2022 2.120 2.150 2.060 2.100 119,935 -0.08(-3.67%)
Nov 16, 2022 2.370 2.370 2.150 2.180 139,991 -0.21(-8.79%)
Nov 15, 2022 2.400 2.480 2.340 2.390 218,622 +0.04(+1.70%)
Nov 14, 2022 2.450 2.540 2.290 2.350 202,468 -0.13(-5.24%)
Nov 11, 2022 2.290 2.630 2.290 2.480 176,798 +0.13(+5.53%)
Nov 10, 2022 2.060 2.390 2.060 2.350 263,820 +0.39(+19.90%)
Nov 09, 2022 2.100 2.160 1.930 1.960 240,571 -0.15(-7.11%)
Nov 08, 2022 2.290 2.350 2.040 2.110 152,497 -0.13(-5.80%)
Nov 07, 2022 2.280 2.340 2.210 2.240 88,236 -0.06(-2.61%)
Nov 04, 2022 2.450 2.450 2.256 2.300 107,444 -0.09(-3.77%)
Nov 03, 2022 2.450 2.530 2.380 2.390 109,536 -0.10(-4.02%)
Nov 02, 2022 2.660 2.480 2.490 121,106 -0.13(-4.96%)
Nov 01, 2022 2.700 2.900 2.610 2.620 255,427 -0.04(-1.50%)
Oct 31, 2022 2.490 2.740 2.400 2.660 155,524 +0.16(+6.40%)
Oct 28, 2022 2.500 2.640 2.410 2.500 158,659 +0.03(+1.21%)
Oct 27, 2022 2.600 2.600 2.400 2.470 166,432 -0.08(-3.14%)
Oct 26, 2022 2.430 2.635 2.410 2.550 149,321 +0.16(+6.69%)
Oct 25, 2022 2.290 2.445 2.260 2.390 108,080 +0.17(+7.66%)
Oct 24, 2022 2.410 2.410 2.210 2.220 164,179 -0.13(-5.53%)
Oct 21, 2022 2.400 2.440 2.230 2.350 182,244 -0.03(-1.26%)
Oct 20, 2022 2.570 2.640 2.320 2.380 207,797 -0.14(-5.56%)
Oct 19, 2022 2.570 2.620 2.410 2.520 135,705 -0.08(-3.08%)
Oct 18, 2022 2.630 2.740 2.590 2.600 121,225 +0.04(+1.56%)
Oct 17, 2022 2.440 2.600 2.360 2.560 145,943 +0.24(+10.34%)
Oct 14, 2022 2.510 2.540 2.310 2.320 229,351 -0.15(-6.07%)
Oct 13, 2022 2.240 2.540 2.220 2.470 213,830 +0.15(+6.47%)
Oct 12, 2022 2.220 2.380 2.150 2.320 169,861 +0.10(+4.50%)
Oct 11, 2022 2.280 2.327 2.150 2.220 161,138 -0.11(-4.72%)
Oct 10, 2022 2.450 2.450 2.260 2.330 166,519 -0.10(-4.12%)
Oct 07, 2022 2.560 2.560 2.370 2.430 183,428 -0.16(-6.18%)
Oct 06, 2022 2.570 2.700 2.480 2.590 195,133 +0.01(+0.39%)
Oct 05, 2022 2.580 2.610 2.440 2.580 314,991 -0.07(-2.64%)
Oct 04, 2022 2.550 2.735 2.533 2.650 291,733 +0.15(+6.00%)
Oct 03, 2022 2.520 2.575 2.380 2.500 434,844 +0.00(+0.00%)
Sep 30, 2022 2.610 2.660 2.475 2.500 694,693 -0.06(-2.34%)
Sep 29, 2022 2.670 2.740 2.500 2.560 147,511 -0.16(-5.88%)
Sep 28, 2022 2.520 2.790 2.540 2.720 137,584 +0.18(+7.09%)
Sep 27, 2022 2.600 2.650 2.480 2.540 151,566 -0.03(-1.17%)
Sep 26, 2022 2.630 2.680 2.540 2.570 126,591 -0.06(-2.28%)
Sep 23, 2022 2.860 2.860 2.605 2.630 123,570 -0.30(-10.24%)
Sep 22, 2022 3.110 3.115 2.840 2.930 291,376 -0.22(-6.98%)
Sep 21, 2022 3.210 3.240 3.138 3.150 269,741 -0.04(-1.25%)
Sep 20, 2022 3.050 3.250 3.050 3.190 361,369 +0.04(+1.27%)
Sep 19, 2022 3.070 3.160 3.000 3.150 317,627 +0.02(+0.64%)
Sep 16, 2022 3.270 3.270 2.950 3.130 1,567,388 -0.22(-6.57%)
Sep 15, 2022 3.290 3.475 3.210 3.350 457,641 +0.10(+3.08%)
Sep 14, 2022 3.130 3.400 3.090 3.250 494,662 +0.10(+3.17%)
Sep 13, 2022 3.150 3.330 3.080 3.150 317,945 -0.13(-3.96%)
Sep 12, 2022 3.290 3.350 3.200 3.280 235,454 +0.03(+0.92%)
Sep 09, 2022 3.160 3.390 3.070 3.250 359,685 +0.13(+4.17%)
Sep 08, 2022 2.860 3.160 2.770 3.120 255,765 +0.21(+7.22%)
Sep 07, 2022 2.570 2.930 2.570 2.910 302,566 +0.20(+7.38%)
Sep 06, 2022 2.590 2.890 2.510 2.710 365,857 +0.20(+7.97%)
Sep 02, 2022 2.610 2.610 2.460 2.510 107,158 -0.04(-1.57%)
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.