Skip to main content

Singular Genomics Systems Inc (NQ: OMIC )

0.3300 -0.0100 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.3460 0.3600 0.3300 0.3300 84,899 -0.01(-3.06%)
Jun 17, 2024 0.3300 0.3509 0.3300 0.3404 76,065 +0.02(+6.37%)
Jun 14, 2024 0.3300 0.3335 0.3200 0.3200 47,206 -0.01(-1.96%)
Jun 13, 2024 0.3575 0.3575 0.3242 0.3264 44,015 -0.02(-6.42%)
Jun 12, 2024 0.3654 0.3700 0.3400 0.3488 32,058 +0.00(+0.23%)
Jun 11, 2024 0.3200 0.3550 0.3200 0.3480 50,239 +0.01(+1.52%)
Jun 10, 2024 0.3200 0.3700 0.3200 0.3428 20,444 +0.02(+7.09%)
Jun 07, 2024 0.3420 0.3669 0.3049 0.3201 342,482 -0.02(-7.22%)
Jun 06, 2024 0.3530 0.3910 0.3450 0.3450 229,268 -0.01(-3.93%)
Jun 05, 2024 0.3600 0.3698 0.3450 0.3591 123,589 +0.01(+4.09%)
Jun 04, 2024 0.3750 0.3795 0.3450 0.3450 91,520 -0.03(-8.00%)
Jun 03, 2024 0.3750 0.3800 0.3614 0.3750 48,987 +0.01(+2.82%)
May 31, 2024 0.3580 0.3850 0.3580 0.3647 69,172 +0.00(+0.19%)
May 30, 2024 0.3550 0.3850 0.3550 0.3640 81,215 -0.01(-2.15%)
May 29, 2024 0.3730 0.3850 0.3563 0.3720 108,013 -0.00(-0.80%)
May 28, 2024 0.3950 0.3950 0.3550 0.3750 83,205 -0.01(-1.57%)
May 24, 2024 0.3600 0.3850 0.3600 0.3810 48,008 +0.01(+2.97%)
May 23, 2024 0.3650 0.3910 0.3650 0.3700 123,233 -0.02(-3.97%)
May 22, 2024 0.3680 0.4020 0.3680 0.3853 55,940 -0.02(-4.56%)
May 21, 2024 0.3682 0.4279 0.3682 0.4037 156,102 +0.01(+2.72%)
May 20, 2024 0.3600 0.3973 0.3600 0.3930 155,583 +0.01(+3.12%)
May 17, 2024 0.3510 0.4000 0.3510 0.3811 189,110 +0.01(+2.72%)
May 16, 2024 0.3686 0.4013 0.3428 0.3710 204,117 -0.01(-2.37%)
May 15, 2024 0.4129 0.4249 0.3800 0.3800 398,406 -0.05(-11.55%)
May 14, 2024 0.4360 0.4500 0.4011 0.4296 192,950 +0.00(+0.37%)
May 13, 2024 0.4270 0.4510 0.4105 0.4280 84,007 +0.02(+3.93%)
May 10, 2024 0.4766 0.4790 0.3851 0.4118 150,527 -0.04(-8.06%)
May 09, 2024 0.4369 0.4550 0.4340 0.4479 85,607 +0.01(+2.26%)
May 08, 2024 0.4450 0.4450 0.4200 0.4380 68,878 +0.01(+1.60%)
May 07, 2024 0.4340 0.4450 0.4100 0.4311 77,706 -0.00(-0.21%)
May 06, 2024 0.4170 0.5200 0.4102 0.4320 739,942 +0.02(+4.58%)
May 03, 2024 0.4100 0.4196 0.3901 0.4131 81,842 +0.01(+3.27%)
May 02, 2024 0.4100 0.4200 0.3800 0.4000 178,483 -0.01(-1.74%)
May 01, 2024 0.4160 0.4330 0.3950 0.4071 95,161 +0.01(+1.52%)
Apr 30, 2024 0.4044 0.4160 0.3950 0.4010 100,287 +0.00(+0.88%)
Apr 29, 2024 0.3955 0.4100 0.3860 0.3975 61,016 -0.01(-1.66%)
Apr 26, 2024 0.4100 0.4100 0.3762 0.4042 106,287 +0.00(+0.90%)
Apr 25, 2024 0.3903 0.4049 0.3900 0.4006 10,124 -0.01(-1.67%)
Apr 24, 2024 0.4200 0.4279 0.3900 0.4074 33,577 -0.01(-1.69%)
Apr 23, 2024 0.3999 0.4280 0.3999 0.4144 77,813 +0.01(+3.60%)
Apr 22, 2024 0.4133 0.4140 0.3924 0.4000 43,805 +0.01(+1.27%)
Apr 19, 2024 0.4083 0.4100 0.3830 0.3950 119,319 +0.01(+1.57%)
Apr 18, 2024 0.4090 0.4150 0.3850 0.3889 24,044 -0.01(-2.16%)
Apr 17, 2024 0.4055 0.4055 0.3760 0.3975 256,214 +0.01(+1.92%)
Apr 16, 2024 0.4000 0.4200 0.3800 0.3900 289,640 +0.01(+3.45%)
Apr 15, 2024 0.4150 0.4280 0.3770 0.3770 128,664 -0.05(-11.87%)
Apr 12, 2024 0.3910 0.4280 0.3910 0.4278 306,740 +0.03(+6.68%)
Apr 11, 2024 0.4201 0.4247 0.3600 0.4010 283,133 -0.02(-5.36%)
Apr 10, 2024 0.4700 0.4710 0.4201 0.4237 113,113 -0.04(-8.13%)
Apr 09, 2024 0.4969 0.4969 0.4500 0.4612 62,138 -0.03(-5.70%)
Apr 08, 2024 0.4800 0.5000 0.4800 0.4891 29,793 +0.01(+1.37%)
Apr 05, 2024 0.4950 0.4950 0.4801 0.4825 26,445 -0.00(-0.49%)
Apr 04, 2024 0.5000 0.5100 0.4800 0.4849 114,374 -0.00(-0.76%)
Apr 03, 2024 0.5032 0.5167 0.4849 0.4886 20,916 -0.02(-3.07%)
Apr 02, 2024 0.5140 0.5209 0.4807 0.5041 203,957 -0.00(-0.57%)
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.