Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Singular Genomics Systems Inc (NQ: OMIC ) 15.38 UNCHANGED Streaming Delayed Price Updated: 3:52 PM EDT, Oct 2, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 01, 2024 16.64 16.64 15.30 15.38 70,637 -0.29(-1.85%) Sep 30, 2024 15.32 16.20 15.30 15.67 213,928 +0.18(+1.16%) Sep 27, 2024 15.72 16.72 15.16 15.49 33,757 -0.02(-0.13%) Sep 26, 2024 15.76 16.46 15.01 15.51 47,796 -0.25(-1.59%) Sep 25, 2024 16.42 16.58 15.24 15.76 43,799 -0.49(-3.02%) Sep 24, 2024 16.61 19.68 16.25 16.25 146,905 -0.11(-0.67%) Sep 23, 2024 16.25 16.89 16.25 16.36 19,490 -0.06(-0.37%) Sep 20, 2024 16.28 16.96 16.22 16.42 49,631 +0.20(+1.23%) Sep 19, 2024 19.00 19.30 16.11 16.22 237,168 -0.57(-3.39%) Sep 18, 2024 16.15 18.92 16.07 16.79 302,126 +0.63(+3.90%) Sep 17, 2024 13.03 17.24 12.82 16.16 252,026 +3.35(+26.15%) Sep 16, 2024 11.57 13.95 11.50 12.81 376,379 +0.43(+3.47%) Sep 13, 2024 8.700 12.70 8.700 12.38 2,871,670 +6.73(+119.12%) Sep 12, 2024 5.520 5.750 5.520 5.650 1,033,124 -0.01(-0.26%) Sep 11, 2024 5.800 5.800 5.340 5.665 10,079 -0.37(-6.05%) Sep 10, 2024 5.980 6.030 5.710 6.030 6,116 +0.02(+0.33%) Sep 09, 2024 5.810 6.192 5.610 6.010 12,284 +0.12(+2.00%) Sep 06, 2024 6.000 6.175 5.550 5.892 21,910 -0.29(-4.66%) Sep 05, 2024 6.300 6.446 6.010 6.180 19,293 +0.02(+0.32%) Sep 04, 2024 6.200 6.648 6.160 6.160 7,350 -0.12(-1.85%) Sep 03, 2024 6.751 6.751 6.010 6.276 5,454 -0.83(-11.70%) Aug 30, 2024 6.530 7.108 6.530 7.108 1,021 +0.02(+0.25%) Aug 29, 2024 6.500 7.100 6.500 7.090 2,768 +0.44(+6.58%) Aug 28, 2024 6.760 6.900 6.652 6.652 2,818 -0.48(-6.70%) Aug 27, 2024 6.510 7.620 6.510 7.130 11,835 +0.53(+8.03%) Aug 26, 2024 6.490 6.600 6.270 6.600 6,155 +0.26(+4.10%) Aug 23, 2024 6.340 6.340 6.340 6.340 3,523 +0.00(+0.00%) Aug 22, 2024 6.052 6.340 5.780 6.340 3,771 +0.34(+5.67%) Aug 21, 2024 6.470 6.470 5.770 6.000 4,755 -0.51(-7.83%) Aug 20, 2024 7.020 7.020 6.220 6.510 9,530 -0.11(-1.66%) Aug 19, 2024 6.640 7.130 6.600 6.620 12,234 -0.02(-0.30%) Aug 16, 2024 7.200 7.200 6.640 6.640 856 -0.55(-7.60%) Aug 15, 2024 7.390 7.390 7.120 7.186 5,412 -0.12(-1.63%) Aug 14, 2024 7.130 7.400 7.130 7.305 6,445 +0.18(+2.60%) Aug 13, 2024 7.818 7.818 7.120 7.120 11,676 -0.00(-0.00%) Aug 12, 2024 7.220 7.510 7.120 7.120 9,142 -0.39(-5.19%) Aug 09, 2024 7.260 7.510 7.260 7.510 929 +0.31(+4.31%) Aug 08, 2024 7.430 7.500 7.050 7.200 13,978 +0.15(+2.13%) Aug 07, 2024 7.330 7.900 7.050 7.050 13,270 +0.00(+0.00%) Aug 06, 2024 7.155 7.406 6.980 7.050 13,074 -0.20(-2.76%) Aug 05, 2024 7.200 7.800 6.780 7.250 7,356 -0.86(-10.58%) Aug 02, 2024 7.955 8.180 7.955 8.107 3,227 -0.01(-0.16%) 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.