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

Singular Genomics Systems Inc (NQ: OMIC )

0.3950 -0.0124 (-3.04%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 25, 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 29, 2022 3.710 3.860 3.650 3.810 99,496 +0.09(+2.42%)
Jul 28, 2022 3.720 3.770 3.490 3.720 105,280 -0.01(-0.27%)
Jul 27, 2022 3.540 3.750 3.480 3.730 140,440 +0.22(+6.27%)
Jul 26, 2022 3.510 3.610 3.350 3.510 86,984 +0.04(+1.15%)
Jul 25, 2022 3.620 3.630 3.380 3.470 119,055 -0.12(-3.34%)
Jul 22, 2022 3.930 3.960 3.525 3.590 188,963 -0.32(-8.18%)
Jul 21, 2022 3.790 4.010 3.780 3.910 91,167 +0.08(+2.09%)
Jul 20, 2022 4.090 4.190 3.810 3.830 175,477 -0.31(-7.49%)
Jul 19, 2022 4.150 4.260 4.030 4.140 93,916 +0.06(+1.47%)
Jul 18, 2022 4.210 4.350 4.030 4.080 101,904 -0.06(-1.45%)
Jul 15, 2022 4.180 4.210 3.860 4.140 129,415 +0.05(+1.22%)
Jul 14, 2022 4.190 4.320 4.030 4.090 135,600 -0.22(-5.10%)
Jul 13, 2022 4.080 4.350 4.080 4.310 108,348 +0.11(+2.62%)
Jul 12, 2022 4.350 4.390 4.080 4.200 103,690 -0.14(-3.23%)
Jul 11, 2022 4.720 4.800 4.320 4.340 329,315 -0.39(-8.25%)
Jul 08, 2022 4.450 4.740 4.350 4.730 254,903 +0.24(+5.35%)
Jul 07, 2022 4.360 4.550 4.230 4.490 195,811 +0.20(+4.66%)
Jul 06, 2022 4.130 4.390 4.130 4.290 223,660 +0.06(+1.42%)
Jul 05, 2022 3.920 4.230 3.860 4.230 251,884 +0.21(+5.22%)
Jul 01, 2022 3.810 4.070 3.640 4.020 316,817 +0.20(+5.24%)
Jun 30, 2022 3.650 3.900 3.640 3.820 312,763 +0.05(+1.33%)
Jun 29, 2022 3.620 3.810 3.475 3.770 403,221 +0.13(+3.57%)
Jun 28, 2022 3.800 3.830 3.550 3.640 719,898 -0.13(-3.45%)
Jun 27, 2022 3.780 3.910 3.535 3.770 345,292 +0.01(+0.27%)
Jun 24, 2022 3.650 3.800 3.510 3.760 2,041,846 +0.13(+3.58%)
Jun 23, 2022 3.290 3.650 3.250 3.630 256,071 +0.39(+12.04%)
Jun 22, 2022 3.050 3.350 3.050 3.240 350,170 +0.12(+3.85%)
Jun 21, 2022 3.090 3.270 3.010 3.120 373,405 +0.12(+4.00%)
Jun 17, 2022 2.890 3.090 2.890 3.000 519,363 +0.11(+3.81%)
Jun 16, 2022 2.940 3.050 2.800 2.890 426,084 -0.12(-3.99%)
Jun 15, 2022 2.900 3.040 2.880 3.010 329,230 +0.15(+5.24%)
Jun 14, 2022 2.940 2.940 2.660 2.860 213,294 +0.00(+0.00%)
Jun 13, 2022 3.040 3.080 2.850 2.860 292,301 -0.24(-7.74%)
Jun 10, 2022 3.250 3.250 3.090 3.100 226,585 -0.26(-7.74%)
Jun 09, 2022 3.460 3.480 3.325 3.360 210,685 -0.14(-4.00%)
Jun 08, 2022 3.340 3.590 3.255 3.500 189,258 +0.13(+3.86%)
Jun 07, 2022 3.130 3.380 3.120 3.370 201,524 +0.17(+5.31%)
Jun 06, 2022 3.400 3.460 3.190 3.200 285,685 -0.14(-4.19%)
Jun 03, 2022 3.370 3.440 3.200 3.340 260,551 -0.09(-2.62%)
Jun 02, 2022 3.070 3.460 3.050 3.430 416,910 +0.36(+11.73%)
Jun 01, 2022 3.280 3.350 3.030 3.070 345,437 -0.18(-5.54%)
May 31, 2022 3.110 3.370 3.110 3.250 493,689 +0.16(+5.18%)
May 27, 2022 2.930 3.205 2.850 3.090 1,665,777 +0.23(+8.04%)
May 26, 2022 3.040 3.080 2.850 2.860 795,007 -0.15(-4.98%)
May 25, 2022 2.970 3.080 2.870 3.010 441,294 +0.02(+0.67%)
May 24, 2022 3.060 3.100 2.920 2.990 378,675 -0.14(-4.47%)
May 23, 2022 3.160 3.460 3.050 3.130 1,334,797 +0.03(+0.97%)
May 20, 2022 3.320 3.330 2.950 3.100 719,108 -0.03(-0.96%)
May 19, 2022 3.010 3.260 3.010 3.130 900,855 +0.09(+2.96%)
May 18, 2022 3.330 3.370 3.000 3.040 325,949 -0.18(-5.59%)
May 17, 2022 3.170 3.410 3.096 3.220 227,158 +0.16(+5.23%)
May 16, 2022 3.350 3.350 3.040 3.060 247,003 -0.24(-7.27%)
May 13, 2022 3.280 3.450 3.250 3.300 488,185 +0.12(+3.77%)
May 12, 2022 3.080 3.260 3.050 3.180 479,753 +0.04(+1.27%)
May 11, 2022 3.530 3.710 3.130 3.140 366,085 -0.24(-7.10%)
May 10, 2022 3.430 3.480 3.115 3.380 381,479 +0.08(+2.42%)
May 09, 2022 3.720 3.740 3.260 3.300 370,046 -0.48(-12.70%)
May 06, 2022 4.000 4.090 3.685 3.780 376,820 -0.20(-5.03%)
May 05, 2022 4.160 4.220 3.880 3.980 223,239 -0.27(-6.35%)
May 04, 2022 4.030 4.260 3.840 4.250 387,833 +0.23(+5.72%)
May 03, 2022 4.110 4.160 3.940 4.020 205,507 -0.08(-1.95%)
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.