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

Singular Genomics Systems Inc (NQ: OMIC )

0.4118 -0.0361 (-8.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Aug 31, 2023 0.5000 0.5000 0.4665 0.4699 431,582 +0.00(+0.00%)
Aug 30, 2023 0.4700 0.5000 0.4610 0.4699 302,510 -0.00(-0.02%)
Aug 29, 2023 0.4650 0.4800 0.4602 0.4700 98,085 +0.00(+0.00%)
Aug 28, 2023 0.4750 0.4899 0.4693 0.4700 153,998 +0.00(+0.00%)
Aug 25, 2023 0.4600 0.5100 0.4600 0.4700 247,939 -0.00(-0.13%)
Aug 24, 2023 0.5100 0.5100 0.4610 0.4706 253,694 -0.01(-1.24%)
Aug 23, 2023 0.5000 0.5250 0.4650 0.4765 138,432 -0.02(-3.05%)
Aug 22, 2023 0.4855 0.4999 0.4800 0.4915 248,814 -0.01(-1.80%)
Aug 21, 2023 0.5010 0.5345 0.4800 0.5005 454,759 -0.00(-0.50%)
Aug 18, 2023 0.5010 0.5250 0.5010 0.5030 84,398 -0.01(-1.02%)
Aug 17, 2023 0.5233 0.5528 0.5010 0.5082 144,405 -0.02(-3.29%)
Aug 16, 2023 0.5400 0.5801 0.5100 0.5255 84,588 -0.01(-1.87%)
Aug 15, 2023 0.5400 0.5550 0.5200 0.5355 251,786 -0.01(-1.05%)
Aug 14, 2023 0.5800 0.5999 0.5000 0.5412 745,521 -0.04(-6.67%)
Aug 11, 2023 0.6768 0.6900 0.5630 0.5799 812,466 -0.10(-14.72%)
Aug 10, 2023 0.7200 0.7499 0.6600 0.6800 289,840 -0.02(-3.00%)
Aug 09, 2023 0.7300 0.7649 0.7010 0.7010 134,251 -0.03(-3.97%)
Aug 08, 2023 0.7200 0.7500 0.7201 0.7300 54,769 -0.01(-0.95%)
Aug 07, 2023 0.7500 0.8000 0.7200 0.7370 111,912 -0.01(-1.34%)
Aug 04, 2023 0.7500 0.7690 0.7413 0.7470 92,478 -0.01(-1.22%)
Aug 03, 2023 0.7500 0.7600 0.7430 0.7562 106,825 -0.00(-0.50%)
Aug 02, 2023 0.7849 0.7916 0.7400 0.7600 216,360 -0.03(-3.80%)
Aug 01, 2023 0.8000 0.8019 0.7820 0.7900 91,994 -0.00(-0.37%)
Jul 31, 2023 0.8100 0.8200 0.7929 0.7929 49,218 -0.01(-0.89%)
Jul 28, 2023 0.7930 0.8320 0.7930 0.8000 630,804 +0.00(+0.00%)
Jul 27, 2023 0.8100 0.9200 0.7913 0.8000 673,990 +0.00(+0.00%)
Jul 26, 2023 0.8329 0.8621 0.7854 0.8000 267,915 -0.04(-4.42%)
Jul 25, 2023 0.8850 0.9016 0.8150 0.8370 270,170 -0.05(-5.42%)
Jul 24, 2023 0.9400 0.9460 0.8800 0.8850 168,990 -0.03(-3.73%)
Jul 21, 2023 0.9630 0.9900 0.9193 0.9193 107,403 -0.05(-4.74%)
Jul 20, 2023 0.9669 1.000 0.9472 0.9650 34,762 -0.03(-2.53%)
Jul 19, 2023 0.9600 0.9972 0.9400 0.9900 78,068 +0.01(+1.02%)
Jul 18, 2023 0.9700 1.050 0.9340 0.9800 63,884 +0.03(+3.16%)
Jul 17, 2023 0.9100 1.000 0.8950 0.9500 29,283 +0.04(+4.81%)
Jul 14, 2023 0.9762 0.9809 0.8900 0.9064 55,834 +0.01(+0.60%)
Jul 13, 2023 0.9000 0.9902 0.8801 0.9010 111,331 -0.01(-0.88%)
Jul 12, 2023 0.8800 0.9456 0.8600 0.9090 203,824 +0.06(+6.97%)
Jul 11, 2023 0.8400 0.8800 0.8400 0.8498 111,505 +0.01(+1.71%)
Jul 10, 2023 0.8200 0.8801 0.8096 0.8355 171,190 +0.03(+4.24%)
Jul 07, 2023 0.7800 0.8240 0.7800 0.8015 94,018 +0.01(+1.46%)
Jul 06, 2023 0.8100 0.8220 0.7800 0.7900 175,116 -0.03(-3.42%)
Jul 05, 2023 0.8258 0.8676 0.8000 0.8180 104,668 -0.00(-0.24%)
Jul 03, 2023 0.8400 0.8480 0.8000 0.8200 32,083 -0.01(-1.20%)
Jun 30, 2023 0.8400 0.8908 0.8300 0.8300 239,935 +0.01(+1.00%)
Jun 29, 2023 0.8000 0.8440 0.8000 0.8218 108,334 +0.02(+2.72%)
Jun 28, 2023 0.8100 0.8299 0.7911 0.8000 158,064 -0.00(-0.45%)
Jun 27, 2023 0.8100 0.8440 0.7600 0.8036 235,877 -0.01(-0.79%)
Jun 26, 2023 0.7900 0.8200 0.7816 0.8100 172,725 +0.03(+3.85%)
Jun 23, 2023 0.8100 0.8300 0.7800 0.7800 6,645,085 -0.03(-4.25%)
Jun 22, 2023 0.8200 0.8587 0.7901 0.8146 175,500 +0.02(+1.98%)
Jun 21, 2023 0.8134 0.8390 0.7900 0.7988 290,245 -0.02(-1.88%)
Jun 20, 2023 0.8790 0.8800 0.8075 0.8141 358,917 -0.05(-6.05%)
Jun 16, 2023 0.8631 0.8786 0.8304 0.8665 371,049 +0.01(+0.58%)
Jun 15, 2023 0.8363 0.8686 0.8207 0.8615 252,129 +0.01(+1.34%)
Jun 14, 2023 0.8800 0.8800 0.8200 0.8501 351,738 -0.01(-0.72%)
Jun 13, 2023 0.8559 0.8800 0.8220 0.8563 157,880 -0.00(-0.29%)
Jun 12, 2023 0.8600 0.8871 0.8403 0.8588 122,641 +0.02(+1.85%)
Jun 09, 2023 0.8286 0.8700 0.8221 0.8432 92,746 +0.01(+0.69%)
Jun 08, 2023 0.8596 0.8947 0.8200 0.8374 247,057 -0.02(-2.58%)
Jun 07, 2023 0.9400 0.9672 0.8000 0.8596 555,380 -0.07(-7.67%)
Jun 06, 2023 0.9000 0.9419 0.8688 0.9310 281,764 +0.03(+3.17%)
Jun 05, 2023 0.8980 0.9488 0.8600 0.9024 166,145 -0.00(-0.31%)
Jun 02, 2023 0.9300 0.9300 0.8649 0.9052 181,902 -0.02(-2.06%)
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.