Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singular Genomics Systems Inc (NQ: OMIC )

8.680 +0.300 (+3.58%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jul 16, 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 (%)
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.