Advertisement
U.S. markets open in 1 hour 45 minutes
S&P Futures
6,015.00 +28.00 (+0.47%) Dow Futures
44,667.00 +272.00 (+0.61%) Nasdaq Futures
20,959.00 +109.25 (+0.52%) Russell 2000 Futures
2,431.50 +17.90 (+0.74%) Crude Oil
71.19 -0.05 (-0.07%) Gold
2,685.80 -26.40 (-0.97%)
Singular Genomics Systems, Inc. (OMIC)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 21.40 | 22.15 | 21.24 | 21.42 | 21.42 | 10,600 |
| Nov 21, 2024 | 21.35 | 21.90 | 21.03 | 21.90 | 21.90 | 7,000 |
| Nov 20, 2024 | 21.46 | 22.14 | 21.33 | 21.68 | 21.68 | 31,200 |
| Nov 19, 2024 | 21.43 | 21.90 | 21.26 | 21.52 | 21.52 | 16,500 |
| Nov 18, 2024 | 21.59 | 21.89 | 21.50 | 21.89 | 21.89 | 14,100 |
| Nov 15, 2024 | 22.30 | 22.43 | 21.54 | 21.90 | 21.90 | 29,800 |
| Nov 14, 2024 | 22.89 | 23.00 | 22.73 | 22.75 | 22.75 | 3,500 |
| Nov 13, 2024 | 22.36 | 22.96 | 22.22 | 22.53 | 22.53 | 6,300 |
| Nov 12, 2024 | 22.46 | 23.00 | 22.40 | 22.97 | 22.97 | 6,100 |
| Nov 11, 2024 | 22.91 | 22.98 | 22.35 | 22.88 | 22.88 | 3,800 |
| Nov 08, 2024 | 22.93 | 23.28 | 22.24 | 22.80 | 22.80 | 19,100 |
| Nov 07, 2024 | 22.30 | 23.41 | 21.56 | 23.30 | 23.30 | 24,000 |
| Nov 06, 2024 | 22.30 | 23.00 | 22.30 | 22.37 | 22.37 | 13,300 |
| Nov 05, 2024 | 22.23 | 23.25 | 22.07 | 23.00 | 23.00 | 35,900 |
| Nov 04, 2024 | 21.31 | 23.06 | 21.25 | 22.31 | 22.31 | 323,900 |
| Nov 01, 2024 | 13.12 | 13.96 | 13.12 | 13.46 | 13.46 | 24,000 |
| Oct 31, 2024 | 12.55 | 14.37 | 12.55 | 13.32 | 13.32 | 57,500 |
| Oct 30, 2024 | 13.28 | 14.06 | 12.40 | 13.00 | 13.00 | 50,600 |
| Oct 29, 2024 | 13.54 | 14.46 | 13.54 | 13.58 | 13.58 | 5,300 |
| Oct 28, 2024 | 14.00 | 14.50 | 13.07 | 13.32 | 13.32 | 23,200 |
| Oct 25, 2024 | 13.97 | 15.25 | 13.73 | 14.00 | 14.00 | 3,400 |
| Oct 24, 2024 | 13.78 | 13.80 | 13.10 | 13.80 | 13.80 | 2,400 |
| Oct 23, 2024 | 14.23 | 14.24 | 13.03 | 13.24 | 13.24 | 13,700 |
| Oct 22, 2024 | 14.99 | 15.05 | 13.81 | 14.14 | 14.14 | 21,700 |
| Oct 21, 2024 | 14.98 | 15.22 | 14.76 | 15.10 | 15.10 | 60,700 |
| Oct 18, 2024 | 15.47 | 15.50 | 14.79 | 15.20 | 15.20 | 6,200 |
| Oct 17, 2024 | 15.75 | 15.75 | 15.26 | 15.26 | 15.26 | 4,600 |
| Oct 16, 2024 | 15.00 | 15.75 | 14.87 | 15.53 | 15.53 | 9,300 |
| Oct 15, 2024 | 14.63 | 15.28 | 14.57 | 14.84 | 14.84 | 20,500 |
| Oct 14, 2024 | 14.11 | 15.19 | 14.01 | 14.76 | 14.76 | 7,200 |
| Oct 11, 2024 | 13.71 | 15.15 | 13.71 | 14.27 | 14.27 | 16,300 |
| Oct 10, 2024 | 14.67 | 15.40 | 14.03 | 14.31 | 14.31 | 30,600 |
| Oct 09, 2024 | 15.29 | 15.29 | 14.11 | 15.15 | 15.15 | 9,200 |
| Oct 08, 2024 | 15.14 | 15.50 | 14.61 | 15.29 | 15.29 | 18,200 |
| Oct 07, 2024 | 13.41 | 15.13 | 13.25 | 15.13 | 15.13 | 24,500 |
| Oct 04, 2024 | 15.29 | 15.43 | 13.48 | 13.48 | 13.48 | 24,000 |
| Oct 03, 2024 | 15.50 | 15.57 | 14.99 | 15.00 | 15.00 | 17,000 |
| Oct 02, 2024 | 15.37 | 15.75 | 15.26 | 15.38 | 15.38 | 33,400 |
| Oct 01, 2024 | 16.64 | 16.64 | 15.30 | 15.38 | 15.38 | 70,600 |
| Sep 30, 2024 | 15.32 | 16.20 | 15.30 | 15.67 | 15.67 | 213,600 |
| Sep 27, 2024 | 15.72 | 16.72 | 15.16 | 15.49 | 15.49 | 33,800 |
| Sep 26, 2024 | 15.76 | 16.46 | 15.01 | 15.51 | 15.51 | 47,800 |
| Sep 25, 2024 | 16.42 | 16.58 | 15.24 | 15.76 | 15.76 | 44,100 |
| Sep 24, 2024 | 16.61 | 19.68 | 16.25 | 16.25 | 16.25 | 146,900 |
| Sep 23, 2024 | 16.25 | 16.89 | 16.25 | 16.36 | 16.36 | 19,500 |
| Sep 20, 2024 | 16.28 | 16.96 | 16.22 | 16.42 | 16.42 | 49,600 |
| Sep 19, 2024 | 19.00 | 19.30 | 16.11 | 16.22 | 16.22 | 237,000 |
| Sep 18, 2024 | 16.15 | 18.92 | 16.07 | 16.79 | 16.79 | 303,100 |
| Sep 17, 2024 | 13.03 | 17.24 | 12.82 | 16.16 | 16.16 | 252,200 |
| Sep 16, 2024 | 11.57 | 13.95 | 11.50 | 12.81 | 12.81 | 376,400 |
| Sep 13, 2024 | 8.70 | 12.70 | 8.70 | 12.38 | 12.38 | 2,871,700 |
| Sep 12, 2024 | 5.52 | 5.75 | 5.52 | 5.65 | 5.65 | 1,081,800 |
| Sep 11, 2024 | 5.80 | 5.80 | 5.34 | 5.66 | 5.66 | 10,100 |
| Sep 10, 2024 | 5.98 | 6.03 | 5.71 | 6.03 | 6.03 | 6,100 |
| Sep 09, 2024 | 5.81 | 6.19 | 5.61 | 6.01 | 6.01 | 12,300 |
| Sep 06, 2024 | 6.00 | 6.18 | 5.55 | 5.89 | 5.89 | 21,900 |
| Sep 05, 2024 | 6.30 | 6.45 | 6.01 | 6.18 | 6.18 | 19,300 |
| Sep 04, 2024 | 6.20 | 6.65 | 6.16 | 6.16 | 6.16 | 7,400 |
| Sep 03, 2024 | 6.75 | 6.75 | 6.01 | 6.28 | 6.28 | 5,500 |
| Aug 30, 2024 | 6.53 | 7.11 | 6.53 | 7.11 | 7.11 | 1,000 |
| Aug 29, 2024 | 6.50 | 7.10 | 6.50 | 7.09 | 7.09 | 2,800 |
| Aug 28, 2024 | 6.76 | 6.90 | 6.65 | 6.65 | 6.65 | 2,800 |
| Aug 27, 2024 | 6.51 | 7.62 | 6.51 | 7.13 | 7.13 | 11,800 |
| Aug 26, 2024 | 6.49 | 6.60 | 6.27 | 6.60 | 6.60 | 6,200 |
| Aug 23, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 3,500 |
| Aug 22, 2024 | 6.05 | 6.34 | 5.78 | 6.34 | 6.34 | 3,800 |
| Aug 21, 2024 | 6.47 | 6.47 | 5.77 | 6.00 | 6.00 | 4,800 |
| Aug 20, 2024 | 7.02 | 7.02 | 6.22 | 6.51 | 6.51 | 9,500 |
| Aug 19, 2024 | 6.64 | 7.13 | 6.60 | 6.62 | 6.62 | 12,200 |
| Aug 16, 2024 | 7.20 | 7.20 | 6.64 | 6.64 | 6.64 | 900 |
| Aug 15, 2024 | 7.39 | 7.39 | 7.12 | 7.19 | 7.19 | 5,400 |
| Aug 14, 2024 | 7.13 | 7.40 | 7.13 | 7.30 | 7.30 | 6,400 |
| Aug 13, 2024 | 7.82 | 7.82 | 7.12 | 7.12 | 7.12 | 11,700 |
| Aug 12, 2024 | 7.22 | 7.51 | 7.12 | 7.12 | 7.12 | 9,100 |
| Aug 09, 2024 | 7.26 | 7.51 | 7.26 | 7.51 | 7.51 | 900 |
| Aug 08, 2024 | 7.43 | 7.50 | 7.05 | 7.20 | 7.20 | 14,000 |
| Aug 07, 2024 | 7.33 | 7.90 | 7.05 | 7.05 | 7.05 | 13,300 |
| Aug 06, 2024 | 7.16 | 7.41 | 6.98 | 7.05 | 7.05 | 13,100 |
| Aug 05, 2024 | 7.20 | 7.80 | 6.78 | 7.25 | 7.25 | 7,400 |
| Aug 02, 2024 | 7.95 | 8.18 | 7.95 | 8.11 | 8.11 | 3,200 |
| Aug 01, 2024 | 7.93 | 8.38 | 7.93 | 8.12 | 8.12 | 1,200 |
| Jul 31, 2024 | 7.85 | 8.30 | 7.85 | 8.30 | 8.30 | 1,100 |
| Jul 30, 2024 | 8.37 | 8.37 | 7.97 | 8.10 | 8.10 | 1,100 |
| Jul 29, 2024 | 7.21 | 8.14 | 7.21 | 7.78 | 7.78 | 6,600 |
| Jul 26, 2024 | 7.76 | 7.80 | 7.43 | 7.80 | 7.80 | 11,500 |
| Jul 25, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 900 |
| Jul 24, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 500 |
| Jul 23, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 500 |
| Jul 22, 2024 | 8.03 | 8.19 | 8.03 | 8.10 | 8.10 | 2,200 |
| Jul 19, 2024 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 1,600 |
| Jul 18, 2024 | 8.05 | 8.45 | 8.00 | 8.00 | 8.00 | 3,700 |
| Jul 17, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1,000 |
| Jul 16, 2024 | 8.42 | 8.68 | 8.41 | 8.68 | 8.68 | 1,500 |
| Jul 15, 2024 | 8.66 | 8.66 | 8.37 | 8.38 | 8.38 | 4,100 |
| Jul 12, 2024 | 8.86 | 9.93 | 8.55 | 8.74 | 8.74 | 8,000 |
| Jul 11, 2024 | 7.51 | 8.54 | 7.51 | 8.31 | 8.31 | 10,000 |
| Jul 10, 2024 | 7.74 | 8.10 | 7.62 | 7.62 | 7.62 | 1,900 |
| Jul 09, 2024 | 7.55 | 8.14 | 7.55 | 7.62 | 7.62 | 2,700 |
| Jul 08, 2024 | 7.57 | 7.93 | 7.50 | 7.65 | 7.65 | 5,300 |
| Jul 05, 2024 | 8.07 | 8.44 | 7.82 | 7.94 | 7.94 | 6,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.