Skip to main content

Singular Genomics Systems Inc (NQ: OMIC )

8.000 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 8.050 8.450 8.000 8.000 3,711 -0.22(-2.68%)
Jul 17, 2024 8.220 8.220 8.220 8.220 950 -0.46(-5.30%)
Jul 16, 2024 8.420 8.680 8.410 8.680 1,461 +0.30(+3.58%)
Jul 15, 2024 8.660 8.660 8.370 8.380 4,112 -0.36(-4.12%)
Jul 12, 2024 8.860 9.926 8.550 8.740 7,978 +0.43(+5.17%)
Jul 11, 2024 7.510 8.544 7.510 8.310 10,047 +0.69(+9.06%)
Jul 10, 2024 7.750 8.100 7.620 7.620 1,862 +0.00(+0.00%)
Jul 09, 2024 7.554 8.140 7.554 7.620 2,681 -0.03(-0.39%)
Jul 08, 2024 7.570 7.934 7.500 7.650 5,308 -0.29(-3.67%)
Jul 05, 2024 8.070 8.435 7.820 7.941 6,610 -0.47(-5.57%)
Jul 03, 2024 8.510 9.080 8.210 8.410 8,836 -0.10(-1.18%)
Jul 02, 2024 8.580 8.580 8.510 8.510 2,370 -0.01(-0.12%)
Jul 01, 2024 8.410 9.000 8.380 8.520 5,208 +0.07(+0.83%)
Jun 28, 2024 9.340 9.993 8.450 8.450 18,864 -0.87(-9.33%)
Jun 27, 2024 9.990 12.37 9.150 9.320 23,541 -1.78(-16.04%)
Jun 26, 2024 8.010 11.58 7.530 11.10 25,204 +2.40(+27.59%)
Jun 25, 2024 9.000 9.195 8.142 8.700 27,276 -0.50(-5.38%)
Jun 24, 2024 9.306 9.540 8.604 9.195 22,959 -1.32(-12.53%)
Jun 21, 2024 9.603 10.80 9.279 10.51 6,397 +0.88(+9.16%)
Jun 20, 2024 9.900 10.66 9.630 9.630 1,171 -0.27(-2.73%)
Jun 18, 2024 10.50 10.80 9.900 9.900 2,829 -0.31(-3.06%)
Jun 17, 2024 9.900 10.53 9.900 10.21 2,535 +0.61(+6.38%)
Jun 14, 2024 9.900 10.01 9.600 9.600 1,573 -0.19(-1.96%)
Jun 13, 2024 10.72 10.72 9.726 9.792 1,467 -0.67(-6.42%)
Jun 12, 2024 10.96 11.10 10.20 10.46 1,068 +0.02(+0.23%)
Jun 11, 2024 9.600 10.65 9.600 10.44 1,674 +0.16(+1.52%)
Jun 10, 2024 9.600 11.10 9.600 10.28 681 +0.68(+7.09%)
Jun 07, 2024 10.26 11.01 9.147 9.603 11,416 -0.75(-7.22%)
Jun 06, 2024 10.59 11.73 10.35 10.35 7,642 -0.42(-3.93%)
Jun 05, 2024 10.80 11.09 10.35 10.77 4,119 +0.42(+4.09%)
Jun 04, 2024 11.25 11.38 10.35 10.35 3,050 -0.90(-8.00%)
Jun 03, 2024 11.25 11.40 10.84 11.25 1,632 +0.31(+2.82%)
May 31, 2024 10.74 11.55 10.74 10.94 2,305 +0.02(+0.19%)
May 30, 2024 10.65 11.55 10.65 10.92 2,707 -0.24(-2.15%)
May 29, 2024 11.19 11.55 10.69 11.16 3,600 -0.09(-0.80%)
May 28, 2024 11.85 11.85 10.65 11.25 2,773 -0.18(-1.57%)
May 24, 2024 10.80 11.55 10.80 11.43 1,600 +0.33(+2.97%)
May 23, 2024 10.95 11.73 10.95 11.10 4,107 -0.46(-3.97%)
May 22, 2024 11.04 12.06 11.04 11.56 1,864 -0.55(-4.56%)
May 21, 2024 11.05 12.84 11.05 12.11 5,203 +0.32(+2.72%)
May 20, 2024 10.80 11.92 10.80 11.79 5,186 +0.36(+3.12%)
May 17, 2024 10.53 12.00 10.53 11.43 6,303 +0.30(+2.72%)
May 16, 2024 11.06 12.04 10.28 11.13 6,803 -0.27(-2.37%)
May 15, 2024 12.39 12.75 11.40 11.40 13,280 -1.49(-11.55%)
May 14, 2024 13.08 13.50 12.03 12.89 6,431 +0.05(+0.37%)
May 13, 2024 12.81 13.53 12.31 12.84 2,800 +0.49(+3.93%)
May 10, 2024 14.30 14.37 11.55 12.35 5,017 -1.08(-8.06%)
May 09, 2024 13.11 13.65 13.02 13.44 2,853 +0.30(+2.26%)
May 08, 2024 13.35 13.35 12.60 13.14 2,295 +0.21(+1.60%)
May 07, 2024 13.02 13.35 12.30 12.93 2,590 -0.03(-0.21%)
May 06, 2024 12.51 15.60 12.31 12.96 24,664 +0.57(+4.58%)
May 03, 2024 12.30 12.59 11.70 12.39 2,728 +0.39(+3.28%)
May 02, 2024 12.30 12.60 11.40 12.00 5,949 -0.21(-1.74%)
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.