Skip to main content

Singular Genomics Systems Inc (NQ: OMIC )

0.5290 -0.0184 (-3.36%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.