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 (%)
Feb 29, 2024 0.5672 0.5900 0.5550 0.5700 258,464 -0.02(-2.86%)
Feb 28, 2024 0.6147 0.6200 0.5800 0.5868 63,183 -0.00(-0.20%)
Feb 27, 2024 0.6200 0.6600 0.5840 0.5880 163,995 -0.02(-3.61%)
Feb 26, 2024 0.5655 0.6150 0.5518 0.6100 234,051 +0.06(+10.91%)
Feb 23, 2024 0.5454 0.5600 0.4775 0.5500 165,023 +0.03(+6.03%)
Feb 22, 2024 0.5301 0.5474 0.5000 0.5187 77,267 +0.01(+1.71%)
Feb 21, 2024 0.5191 0.5500 0.4951 0.5100 42,430 -0.02(-3.59%)
Feb 20, 2024 0.5558 0.5706 0.4898 0.5290 96,279 -0.02(-3.36%)
Feb 16, 2024 0.5205 0.5500 0.5200 0.5474 69,398 +0.03(+5.27%)
Feb 15, 2024 0.5401 0.5775 0.5200 0.5200 51,594 +0.02(+2.97%)
Feb 14, 2024 0.4851 0.5436 0.4507 0.5050 46,947 +0.03(+7.22%)
Feb 13, 2024 0.5100 0.5100 0.4650 0.4710 91,797 -0.04(-7.72%)
Feb 12, 2024 0.5800 0.6000 0.4450 0.5104 288,393 -0.05(-8.86%)
Feb 09, 2024 0.6195 0.6200 0.5512 0.5600 131,932 -0.03(-5.08%)
Feb 08, 2024 0.6100 0.6100 0.5900 0.5900 67,552 -0.02(-3.28%)
Feb 07, 2024 0.6300 0.6300 0.5900 0.6100 61,583 +0.00(+0.00%)
Feb 06, 2024 0.6000 0.6200 0.5700 0.6100 217,840 +0.03(+5.35%)
Feb 05, 2024 0.5800 0.5939 0.5500 0.5790 400,555 +0.02(+3.39%)
Feb 02, 2024 0.5300 0.5600 0.4800 0.5600 262,891 +0.03(+6.46%)
Feb 01, 2024 0.5400 0.5400 0.4999 0.5260 89,275 +0.02(+4.16%)
Jan 31, 2024 0.5000 0.5450 0.4701 0.5050 152,186 +0.01(+1.00%)
Jan 30, 2024 0.4650 0.5082 0.4577 0.5000 26,245 +0.00(+0.00%)
Jan 29, 2024 0.4700 0.5000 0.4500 0.5000 76,318 +0.03(+6.38%)
Jan 26, 2024 0.4600 0.4700 0.4055 0.4700 38,903 +0.01(+2.02%)
Jan 25, 2024 0.4500 0.4700 0.4203 0.4607 64,239 +0.03(+6.23%)
Jan 24, 2024 0.4250 0.4499 0.4250 0.4337 131,144 +0.03(+7.06%)
Jan 23, 2024 0.4315 0.4400 0.4051 0.4051 59,097 -0.01(-3.55%)
Jan 22, 2024 0.4504 0.4504 0.4180 0.4200 47,216 +0.01(+2.19%)
Jan 19, 2024 0.4054 0.4400 0.4010 0.4110 188,053 +0.01(+1.38%)
Jan 18, 2024 0.4159 0.4280 0.4053 0.4054 18,466 -0.00(-0.88%)
Jan 17, 2024 0.4200 0.4360 0.4000 0.4090 106,786 -0.01(-1.47%)
Jan 16, 2024 0.4400 0.4395 0.4020 0.4151 124,847 -0.02(-4.57%)
Jan 12, 2024 0.4330 0.4392 0.4278 0.4350 81,573 +0.01(+1.68%)
Jan 11, 2024 0.4301 0.4500 0.4200 0.4278 118,318 +0.00(+0.61%)
Jan 10, 2024 0.4252 0.4350 0.4201 0.4252 28,538 -0.02(-3.43%)
Jan 09, 2024 0.4155 0.4429 0.4155 0.4403 102,196 +0.00(+0.96%)
Jan 08, 2024 0.4156 0.4680 0.4156 0.4361 95,830 +0.01(+1.40%)
Jan 05, 2024 0.4450 0.4600 0.4155 0.4301 131,145 -0.04(-8.29%)
Jan 04, 2024 0.4801 0.4899 0.4412 0.4690 140,924 -0.02(-4.87%)
Jan 03, 2024 0.4900 0.4930 0.4650 0.4930 191,874 +0.01(+1.65%)
Jan 02, 2024 0.4600 0.5161 0.4600 0.4850 373,497 +0.02(+5.41%)
Dec 29, 2023 0.4860 0.4945 0.4200 0.4601 205,000 -0.01(-2.31%)
Dec 28, 2023 0.4549 0.5070 0.4351 0.4710 451,617 +0.02(+5.61%)
Dec 27, 2023 0.4151 0.4565 0.4151 0.4460 239,955 +0.03(+7.47%)
Dec 26, 2023 0.4115 0.4340 0.4010 0.4150 221,342 -0.01(-3.26%)
Dec 22, 2023 0.4100 0.4387 0.4001 0.4290 136,205 +0.01(+2.17%)
Dec 21, 2023 0.4101 0.4303 0.4000 0.4199 98,348 +0.01(+2.67%)
Dec 20, 2023 0.4760 0.4760 0.4010 0.4090 275,813 -0.05(-11.47%)
Dec 19, 2023 0.4200 0.4675 0.4200 0.4620 353,212 +0.04(+10.00%)
Dec 18, 2023 0.4200 0.4400 0.4101 0.4200 132,227 -0.00(-1.11%)
Dec 15, 2023 0.4290 0.4290 0.4011 0.4247 178,549 +0.00(+1.09%)
Dec 14, 2023 0.4099 0.4277 0.4011 0.4201 267,445 +0.02(+4.76%)
Dec 13, 2023 0.4099 0.4099 0.3820 0.4010 216,632 +0.01(+1.52%)
Dec 12, 2023 0.4000 0.4000 0.3800 0.3950 229,637 +0.01(+2.46%)
Dec 11, 2023 0.4000 0.4000 0.3850 0.3855 154,106 +0.00(+0.13%)
Dec 08, 2023 0.3867 0.3901 0.3800 0.3850 96,620 -0.00(-0.44%)
Dec 07, 2023 0.4070 0.4092 0.3740 0.3867 290,710 +0.00(+0.16%)
Dec 06, 2023 0.3900 0.3991 0.3751 0.3861 481,958 -0.01(-2.23%)
Dec 05, 2023 0.4192 0.4298 0.3850 0.3949 303,486 -0.04(-8.14%)
Dec 04, 2023 0.4170 0.4299 0.4064 0.4299 87,354 +0.01(+3.09%)
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.