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

Singular Genomics Systems Inc (NQ: OMIC )

0.4384 +0.0104 (+2.43%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 14, 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 (%)
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%)
May 01, 2023 0.9800 1.020 0.9500 0.9745 66,195 -0.02(-1.57%)
Apr 28, 2023 1.000 1.020 0.9522 0.9900 167,628 -0.03(-2.94%)
Apr 27, 2023 1.020 1.070 0.9900 1.020 87,202 +0.00(+0.00%)
Apr 26, 2023 1.000 1.040 0.9990 1.020 66,666 +0.02(+2.00%)
Apr 25, 2023 1.000 1.030 1.000 1.000 92,146 -0.02(-1.96%)
Apr 24, 2023 1.030 1.054 1.005 1.020 102,317 -0.03(-2.86%)
Apr 21, 2023 1.040 1.080 1.000 1.050 135,204 +0.00(+0.00%)
Apr 20, 2023 1.100 1.100 1.000 1.050 143,102 -0.07(-6.25%)
Apr 19, 2023 1.140 1.210 1.090 1.120 127,891 -0.03(-2.61%)
Apr 18, 2023 1.120 1.180 1.060 1.150 213,085 +0.07(+6.48%)
Apr 17, 2023 1.060 1.130 1.010 1.080 220,529 +0.05(+4.85%)
Apr 14, 2023 1.010 1.060 1.000 1.030 131,413 +0.00(+0.00%)
Apr 13, 2023 1.030 1.057 1.000 1.030 139,285 +0.03(+3.00%)
Apr 12, 2023 1.090 1.120 1.000 1.000 186,362 -0.10(-9.09%)
Apr 11, 2023 1.180 1.210 1.080 1.100 167,645 -0.08(-6.78%)
Apr 10, 2023 1.270 1.270 1.160 1.180 129,622 -0.10(-7.81%)
Apr 06, 2023 1.290 1.320 1.200 1.280 56,677 +0.00(+0.00%)
Apr 05, 2023 1.220 1.310 1.150 1.280 170,087 +0.06(+4.92%)
Apr 04, 2023 1.190 1.240 1.170 1.220 108,983 +0.01(+0.83%)
Apr 03, 2023 1.210 1.240 1.160 1.210 122,508 +0.00(+0.00%)
Mar 31, 2023 1.150 1.240 1.150 1.210 217,448 +0.05(+4.31%)
Mar 30, 2023 1.190 1.230 1.100 1.160 95,317 +0.01(+0.87%)
Mar 29, 2023 1.120 1.160 1.070 1.150 125,083 +0.03(+2.68%)
Mar 28, 2023 1.150 1.240 1.080 1.120 133,914 -0.03(-3.03%)
Mar 27, 2023 1.100 1.160 1.090 1.155 219,992 +0.05(+5.00%)
Mar 24, 2023 1.160 1.320 1.080 1.100 238,115 -0.08(-6.78%)
Mar 23, 2023 1.280 1.280 1.150 1.180 108,022 -0.07(-5.98%)
Mar 22, 2023 1.400 1.430 1.250 1.255 145,067 -0.17(-11.62%)
Mar 21, 2023 1.370 1.580 1.340 1.420 189,929 +0.13(+10.08%)
Mar 20, 2023 1.270 1.400 1.207 1.290 161,653 -0.02(-1.53%)
Mar 17, 2023 1.310 1.360 1.250 1.310 282,862 -0.02(-1.50%)
Mar 16, 2023 1.270 1.420 1.190 1.330 290,240 +0.05(+3.91%)
Mar 15, 2023 1.300 1.380 1.270 1.280 254,525 -0.03(-2.29%)
Mar 14, 2023 1.540 1.549 1.300 1.310 250,485 -0.21(-13.82%)
Mar 13, 2023 1.400 1.800 1.400 1.520 414,083 +0.14(+9.75%)
Mar 10, 2023 1.560 1.590 1.375 1.385 278,579 -0.18(-11.50%)
Mar 09, 2023 1.720 1.770 1.550 1.565 146,550 -0.15(-8.75%)
Mar 08, 2023 1.910 1.920 1.710 1.715 203,567 -0.18(-9.74%)
Mar 07, 2023 2.030 2.060 1.900 1.900 64,555 -0.13(-6.40%)
Mar 06, 2023 1.960 2.150 1.950 2.030 129,454 +0.07(+3.57%)
Mar 03, 2023 2.040 2.270 1.950 1.960 121,889 -0.13(-6.22%)
Mar 02, 2023 1.950 2.120 1.950 2.090 179,659 +0.13(+6.63%)
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.