Skip to main content

Singular Genomics Systems Inc (NQ: OMIC )

0.5238 +0.0070 (+1.35%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.300 4.480 4.070 4.090 287,311 -0.30(-6.83%)
Apr 28, 2022 4.510 4.660 4.240 4.390 678,740 -0.10(-2.23%)
Apr 27, 2022 4.510 4.750 4.470 4.490 647,236 -0.03(-0.66%)
Apr 26, 2022 4.590 4.590 4.340 4.520 310,788 -0.12(-2.59%)
Apr 25, 2022 4.420 4.860 4.330 4.640 325,161 +0.17(+3.80%)
Apr 22, 2022 4.430 4.640 4.350 4.470 257,184 +0.01(+0.22%)
Apr 21, 2022 4.920 5.010 4.330 4.460 495,219 -0.31(-6.50%)
Apr 20, 2022 5.100 5.210 4.760 4.770 334,577 -0.28(-5.54%)
Apr 19, 2022 4.910 5.130 4.770 5.050 312,795 +0.13(+2.64%)
Apr 18, 2022 4.900 4.960 4.660 4.920 391,328 +0.00(+0.00%)
Apr 14, 2022 5.160 5.170 4.720 4.920 549,067 -0.20(-3.91%)
Apr 13, 2022 5.250 5.400 5.000 5.120 321,377 -0.14(-2.66%)
Apr 12, 2022 5.460 5.550 5.210 5.260 218,541 -0.09(-1.68%)
Apr 11, 2022 5.475 5.475 5.240 5.350 283,721 -0.12(-2.19%)
Apr 08, 2022 5.700 5.820 5.360 5.470 359,325 -0.27(-4.70%)
Apr 07, 2022 5.910 5.910 5.570 5.740 243,453 -0.07(-1.20%)
Apr 06, 2022 5.980 6.025 5.480 5.810 347,081 -0.29(-4.75%)
Apr 05, 2022 6.580 6.600 5.950 6.100 445,821 -0.34(-5.28%)
Apr 04, 2022 6.350 6.620 6.330 6.440 278,856 +0.12(+1.90%)
Apr 01, 2022 6.470 6.470 6.065 6.320 295,173 +0.01(+0.16%)
Mar 31, 2022 6.460 6.692 6.255 6.310 270,445 -0.24(-3.66%)
Mar 30, 2022 6.600 6.950 6.510 6.550 167,562 -0.17(-2.53%)
Mar 29, 2022 6.410 6.840 6.250 6.720 237,925 +0.63(+10.34%)
Mar 28, 2022 6.080 6.160 5.860 6.090 237,145 +0.15(+2.53%)
Mar 25, 2022 6.300 6.380 5.920 5.940 392,880 -0.31(-4.96%)
Mar 24, 2022 6.460 6.630 6.100 6.250 268,702 -0.06(-0.95%)
Mar 23, 2022 6.530 6.630 6.200 6.310 354,398 -0.25(-3.81%)
Mar 22, 2022 6.400 6.680 6.260 6.560 536,953 +0.22(+3.47%)
Mar 21, 2022 7.060 7.100 6.280 6.340 613,692 -0.74(-10.45%)
Mar 18, 2022 6.820 7.360 6.600 7.080 4,758,647 +0.22(+3.21%)
Mar 17, 2022 6.690 6.900 6.500 6.860 1,031,170 +0.24(+3.63%)
Mar 16, 2022 6.840 7.105 6.480 6.620 1,185,088 +0.12(+1.85%)
Mar 15, 2022 6.410 6.550 6.040 6.500 759,633 +0.24(+3.83%)
Mar 14, 2022 7.160 7.230 6.150 6.260 1,016,257 -0.94(-13.06%)
Mar 11, 2022 7.900 8.000 6.900 7.200 664,364 -0.67(-8.51%)
Mar 10, 2022 7.750 7.900 7.610 7.870 357,413 -0.02(-0.25%)
Mar 09, 2022 7.690 8.000 7.570 7.890 580,227 +0.49(+6.62%)
Mar 08, 2022 7.220 7.790 7.050 7.400 644,252 +0.40(+5.71%)
Mar 07, 2022 7.630 7.690 6.860 7.000 914,029 -0.50(-6.67%)
Mar 04, 2022 7.685 7.685 7.390 7.500 576,970 -0.15(-1.96%)
Mar 03, 2022 7.290 8.400 7.290 7.650 705,155 -0.13(-1.67%)
Mar 02, 2022 8.090 8.170 7.720 7.780 620,641 -0.29(-3.59%)
Mar 01, 2022 8.140 8.550 7.990 8.070 530,938 -0.16(-1.94%)
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%)
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.