Skip to main content

Singular Genomics Systems Inc (NQ: OMIC )

0.5142 -0.0026 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.250 8.500 8.140 8.230 989,086 -0.02(-0.24%)
Feb 25, 2022 8.430 8.350 8.035 8.250 804,467 -0.19(-2.25%)
Feb 24, 2022 7.460 8.470 7.290 8.440 598,153 +0.58(+7.38%)
Feb 23, 2022 7.660 7.990 7.590 7.860 445,936 +0.10(+1.29%)
Feb 22, 2022 7.180 8.200 7.170 7.760 772,015 +0.59(+8.23%)
Feb 18, 2022 7.170 0 -0.24(-3.24%)
Feb 17, 2022 7.430 7.819 7.200 7.410 744,840 -0.02(-0.27%)
Feb 16, 2022 7.650 7.650 7.100 7.430 310,489 -0.34(-4.38%)
Feb 15, 2022 7.890 8.020 7.610 7.770 456,178 +0.07(+0.91%)
Feb 14, 2022 8.380 8.560 7.580 7.700 265,879 -0.64(-7.67%)
Feb 11, 2022 9.150 9.265 8.320 8.340 234,342 -0.83(-9.05%)
Feb 10, 2022 9.660 10.29 9.050 9.170 500,274 -0.83(-8.30%)
Feb 09, 2022 9.410 10.05 9.410 10.00 410,239 +0.70(+7.53%)
Feb 08, 2022 9.140 9.640 8.770 9.300 627,153 -0.01(-0.11%)
Feb 07, 2022 8.300 9.340 8.300 9.310 416,460 +0.95(+11.36%)
Feb 04, 2022 7.810 8.450 7.670 8.360 432,700 +0.45(+5.69%)
Feb 03, 2022 7.700 8.070 7.910 469,253 +0.01(+0.13%)
Feb 02, 2022 8.010 8.150 7.730 7.900 185,595 -0.10(-1.25%)
Feb 01, 2022 7.770 8.040 7.560 8.000 251,319 +0.25(+3.23%)
Jan 31, 2022 6.690 7.750 323,811 +0.98(+14.48%)
Jan 28, 2022 6.050 6.830 6.050 6.770 307,488 +0.69(+11.35%)
Jan 27, 2022 6.840 7.040 5.930 6.080 366,073 -0.60(-8.98%)
Jan 26, 2022 7.030 7.270 6.610 6.680 377,878 -0.23(-3.33%)
Jan 25, 2022 7.100 7.280 6.750 6.910 309,595 -0.39(-5.34%)
Jan 24, 2022 7.010 7.360 6.500 7.300 350,222 +0.06(+0.83%)
Jan 21, 2022 7.300 7.520 6.930 7.240 323,366 -0.22(-2.95%)
Jan 20, 2022 7.580 8.170 7.320 7.460 234,524 +0.10(+1.36%)
Jan 19, 2022 7.370 7.870 7.290 7.360 269,712 +0.03(+0.41%)
Jan 18, 2022 7.860 7.860 7.015 7.330 289,288 -0.43(-5.54%)
Jan 14, 2022 7.760 0 -0.22(-2.76%)
Jan 13, 2022 8.250 8.345 7.730 7.980 250,192 -0.25(-3.04%)
Jan 12, 2022 8.520 8.880 8.180 8.230 355,417 -0.34(-3.97%)
Jan 11, 2022 9.500 9.550 8.350 8.570 764,773 -0.87(-9.22%)
Jan 10, 2022 9.580 9.580 8.985 9.440 172,433 -0.12(-1.26%)
Jan 07, 2022 9.890 10.14 9.270 9.560 244,997 +0.86(+9.89%)
Jan 06, 2022 9.200 9.200 8.390 8.700 192,631 -0.37(-4.08%)
Jan 05, 2022 10.72 10.91 8.905 9.070 271,665 -1.80(-16.56%)
Jan 04, 2022 12.14 12.14 10.70 10.87 116,615 -1.22(-10.09%)
Jan 03, 2022 11.77 12.22 11.30 12.09 81,336 +0.53(+4.58%)
Dec 31, 2021 11.64 11.91 11.50 11.56 74,525 +0.06(+0.52%)
Dec 30, 2021 10.81 11.66 10.81 11.50 84,415 +0.75(+6.98%)
Dec 29, 2021 10.61 10.95 10.11 10.75 119,795 +0.07(+0.66%)
Dec 28, 2021 11.39 11.69 10.60 10.68 317,543 -0.78(-6.81%)
Dec 27, 2021 11.53 11.94 11.21 11.46 73,843 +0.02(+0.17%)
Dec 23, 2021 10.95 11.89 10.67 11.44 200,445 +0.60(+5.54%)
Dec 22, 2021 10.91 11.14 10.57 10.84 237,470 +0.03(+0.28%)
Dec 21, 2021 10.56 10.98 9.925 10.81 644,473 +0.36(+3.44%)
Dec 20, 2021 10.45 11.72 9.840 10.45 692,525 -0.42(-3.86%)
Dec 17, 2021 11.15 11.27 10.12 10.87 1,318,757 -0.28(-2.51%)
Dec 16, 2021 11.80 12.43 10.83 11.15 666,353 -0.62(-5.27%)
Dec 15, 2021 10.83 11.89 10.79 11.77 549,293 +0.98(+9.08%)
Dec 14, 2021 10.80 11.19 10.26 10.79 278,023 -0.15(-1.37%)
Dec 13, 2021 10.85 11.87 10.45 10.94 337,635 -0.02(-0.18%)
Dec 10, 2021 11.05 11.48 10.81 10.96 216,494 -0.06(-0.54%)
Dec 09, 2021 11.37 11.84 10.88 11.02 303,866 -0.39(-3.42%)
Dec 08, 2021 11.68 11.68 11.00 11.41 255,968 -0.21(-1.81%)
Dec 07, 2021 11.87 12.18 11.14 11.62 365,903 +0.14(+1.22%)
Dec 06, 2021 10.88 12.04 10.44 11.48 313,826 +0.71(+6.59%)
Dec 03, 2021 11.19 11.43 10.46 10.77 206,820 -0.40(-3.58%)
Dec 02, 2021 10.86 11.34 10.44 11.17 282,259 +0.18(+1.64%)
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.