Skip to main content

Singular Genomics Systems Inc (NQ: OMIC )

0.4278 +0.0268 (+6.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.5070 0.5105 0.5001 0.5070 43,919 -0.01(-1.40%)
Mar 28, 2024 0.5200 0.5325 0.5100 0.5142 57,356 -0.00(-0.50%)
Mar 27, 2024 0.5000 0.5200 0.4774 0.5168 110,407 +0.01(+1.12%)
Mar 26, 2024 0.5049 0.5300 0.5000 0.5111 72,998 +0.01(+1.21%)
Mar 25, 2024 0.5200 0.5299 0.4951 0.5050 87,377 -0.01(-1.94%)
Mar 22, 2024 0.5200 0.5390 0.4911 0.5150 70,222 +0.02(+4.53%)
Mar 21, 2024 0.5345 0.5442 0.4920 0.4927 79,188 -0.03(-5.88%)
Mar 20, 2024 0.5170 0.5245 0.4951 0.5235 62,292 +0.01(+1.93%)
Mar 19, 2024 0.5700 0.5700 0.5000 0.5136 93,510 -0.03(-6.17%)
Mar 18, 2024 0.5000 0.5570 0.5000 0.5474 72,556 +0.05(+9.48%)
Mar 15, 2024 0.5050 0.5050 0.4901 0.5000 41,622 -0.00(-0.22%)
Mar 14, 2024 0.5486 0.5486 0.4900 0.5011 340,548 -0.04(-8.06%)
Mar 13, 2024 0.5302 0.5462 0.5201 0.5450 64,316 +0.01(+2.79%)
Mar 12, 2024 0.5200 0.5888 0.5200 0.5302 87,326 -0.00(-0.34%)
Mar 11, 2024 0.5600 0.5600 0.5250 0.5320 45,564 -0.04(-6.45%)
Mar 08, 2024 0.5565 0.5888 0.5130 0.5687 114,551 +0.05(+10.45%)
Mar 07, 2024 0.5163 0.5570 0.5130 0.5149 74,255 -0.00(-0.27%)
Mar 06, 2024 0.5600 0.5855 0.5122 0.5163 28,426 -0.04(-7.66%)
Mar 05, 2024 0.6091 0.6091 0.5510 0.5591 85,633 -0.02(-3.62%)
Mar 04, 2024 0.6000 0.6100 0.5700 0.5801 97,696 -0.02(-4.04%)
Mar 01, 2024 0.5602 0.6205 0.5602 0.6045 81,322 +0.03(+6.05%)
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%)
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.