NasdaqCM - Delayed Quote USD

Singular Genomics Systems, Inc. (OMIC)

Compare
21.42 +0.02 (+0.09%)
At close: November 22 at 4:00 PM EST
Currency in USD
Download
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 8, 2024 22.93 23.28 22.24 22.80 22.80 19,100
Nov 7, 2024 22.30 23.41 21.56 23.30 23.30 24,000
Nov 6, 2024 22.30 23.00 22.30 22.37 22.37 13,300
Nov 5, 2024 22.23 23.25 22.07 23.00 23.00 35,900
Nov 4, 2024 21.31 23.06 21.25 22.31 22.31 323,900
Nov 1, 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 9, 2024 15.29 15.29 14.11 15.15 15.15 9,200
Oct 8, 2024 15.14 15.50 14.61 15.29 15.29 18,200
Oct 7, 2024 13.41 15.13 13.25 15.13 15.13 24,500
Oct 4, 2024 15.29 15.43 13.48 13.48 13.48 24,000
Oct 3, 2024 15.50 15.57 14.99 15.00 15.00 17,000
Oct 2, 2024 15.37 15.75 15.26 15.38 15.38 33,400
Oct 1, 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 9, 2024 5.81 6.19 5.61 6.01 6.01 12,300
Sep 6, 2024 6.00 6.18 5.55 5.89 5.89 21,900
Sep 5, 2024 6.30 6.45 6.01 6.18 6.18 19,300
Sep 4, 2024 6.20 6.65 6.16 6.16 6.16 7,400
Sep 3, 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 9, 2024 7.26 7.51 7.26 7.51 7.51 900
Aug 8, 2024 7.43 7.50 7.05 7.20 7.20 14,000
Aug 7, 2024 7.33 7.90 7.05 7.05 7.05 13,300
Aug 6, 2024 7.16 7.41 6.98 7.05 7.05 13,100
Aug 5, 2024 7.20 7.80 6.78 7.25 7.25 7,400
Aug 2, 2024 7.95 8.18 7.95 8.11 8.11 3,200
Aug 1, 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 9, 2024 7.55 8.14 7.55 7.62 7.62 2,700
Jul 8, 2024 7.57 7.93 7.50 7.65 7.65 5,300
Jul 5, 2024 8.07 8.44 7.82 7.94 7.94 6,600
Jul 3, 2024 8.51 9.08 8.21 8.41 8.41 8,800
Jul 2, 2024 8.58 8.58 8.51 8.51 8.51 2,400
Jul 1, 2024 8.41 9.00 8.38 8.52 8.52 5,200
Jun 28, 2024 9.34 9.99 8.45 8.45 8.45 18,900
Jun 27, 2024 9.99 12.37 9.15 9.32 9.32 23,500
Jun 26, 2024 1:30 Stock Splits
Jun 26, 2024 8.01 11.58 7.53 11.10 11.10 25,200
Jun 25, 2024 9.00 9.21 8.13 8.70 8.70 27,713
Jun 24, 2024 9.30 9.54 8.61 9.21 9.21 23,033
Jun 21, 2024 9.60 10.80 9.27 10.50 10.50 6,397
Jun 20, 2024 9.90 10.65 9.63 9.63 9.63 1,197
Jun 18, 2024 10.38 10.80 9.90 9.90 9.90 2,830
Jun 17, 2024 9.90 10.53 9.90 10.20 10.20 2,537
Jun 14, 2024 9.90 10.02 9.60 9.60 9.60 1,573
Jun 13, 2024 10.74 10.74 9.72 9.78 9.78 1,467
Jun 12, 2024 10.95 11.10 10.20 10.47 10.47 1,070
Jun 11, 2024 9.60 10.65 9.60 10.44 10.44 1,673
Jun 10, 2024 9.60 11.10 9.60 10.29 10.29 680
Jun 7, 2024 10.26 11.01 9.15 9.60 9.60 11,417
Jun 6, 2024 10.59 11.73 10.35 10.35 10.35 7,643
Jun 5, 2024 10.68 11.10 10.35 10.77 10.77 4,137
Jun 4, 2024 11.25 11.40 10.35 10.35 10.35 3,050
Jun 3, 2024 11.25 11.40 10.83 11.25 11.25 1,633
May 31, 2024 10.74 11.55 10.74 10.95 10.95 2,307
May 30, 2024 10.65 11.55 10.65 10.92 10.92 2,707
May 29, 2024 11.19 11.55 10.68 11.16 11.16 3,600
May 28, 2024 11.85 11.85 10.65 11.25 11.25 2,773
May 24, 2024 10.80 11.55 10.80 11.43 11.43 1,600
May 23, 2024 10.95 11.73 10.95 11.10 11.10 4,107
May 22, 2024 11.04 12.06 11.04 11.55 11.55 1,863
May 21, 2024 11.04 12.84 11.04 12.12 12.12 5,203
May 20, 2024 10.80 11.91 10.80 11.79 11.79 5,187
May 17, 2024 10.53 12.00 10.53 11.43 11.43 6,303
May 16, 2024 11.07 12.03 10.29 11.13 11.13 6,813
May 15, 2024 12.39 12.75 11.40 11.40 11.40 13,280
May 14, 2024 13.08 13.50 12.03 12.90 12.90 6,510
May 13, 2024 12.81 13.53 12.33 12.84 12.84 2,800
May 10, 2024 14.31 14.37 11.55 12.36 12.36 5,017
May 9, 2024 13.11 13.65 13.02 13.44 13.44 2,853
May 8, 2024 13.35 13.35 12.60 13.14 13.14 2,297
May 7, 2024 13.02 13.35 12.30 12.93 12.93 2,590
May 6, 2024 12.51 15.60 12.30 12.96 12.96 24,663
May 3, 2024 12.30 12.60 11.70 12.39 12.39 2,727
May 2, 2024 12.24 12.60 11.40 12.00 12.00 5,950
May 1, 2024 12.48 12.99 11.85 12.21 12.21 3,173
Apr 30, 2024 12.12 12.48 11.85 12.03 12.03 3,343
Apr 29, 2024 11.88 12.30 11.58 11.94 11.94 2,033
Apr 26, 2024 12.30 12.30 11.28 12.12 12.12 3,543
Apr 25, 2024 11.70 12.15 11.70 12.03 12.03 603
Apr 24, 2024 12.60 12.84 11.70 12.21 12.21 1,137
Apr 23, 2024 12.00 12.84 12.00 12.42 12.42 2,593
Apr 22, 2024 12.39 12.42 11.76 12.00 12.00 1,460
Apr 19, 2024 12.24 12.30 11.49 11.85 11.85 3,977
Apr 18, 2024 12.27 12.45 11.55 11.67 11.67 800
Apr 17, 2024 12.18 12.18 11.28 11.94 11.94 8,577
Apr 16, 2024 12.00 12.60 11.40 11.70 11.70 9,653
Apr 15, 2024 12.45 12.84 11.31 11.31 11.31 4,290
Apr 12, 2024 11.73 12.84 11.73 12.84 12.84 10,220
Apr 11, 2024 12.60 12.75 10.80 12.03 12.03 9,440
Apr 10, 2024 14.10 14.13 12.60 12.72 12.72 3,770
Apr 9, 2024 14.91 14.91 13.50 13.83 13.83 2,070
Apr 8, 2024 14.40 15.00 14.40 14.67 14.67 993
Apr 5, 2024 14.85 14.85 14.40 14.49 14.49 880
Apr 4, 2024 15.00 15.30 14.40 14.55 14.55 3,813
Apr 3, 2024 15.09 15.51 14.55 14.67 14.67 713
Apr 2, 2024 15.42 15.63 14.43 15.12 15.12 6,800
Apr 1, 2024 15.21 15.30 15.00 15.21 15.21 1,463
Mar 28, 2024 15.60 15.99 15.30 15.42 15.42 1,913
Mar 27, 2024 14.85 15.60 14.31 15.51 15.51 3,680
Mar 26, 2024 15.15 15.90 15.00 15.33 15.33 2,433
Mar 25, 2024 15.54 15.90 14.85 15.15 15.15 2,913
Mar 22, 2024 15.60 16.17 14.73 15.45 15.45 2,340
Mar 21, 2024 16.05 16.32 14.76 14.79 14.79 2,657
Mar 20, 2024 15.51 15.75 14.85 15.72 15.72 2,073
Mar 19, 2024 17.10 17.10 15.00 15.42 15.42 3,117
Mar 18, 2024 15.00 16.71 15.00 16.41 16.41 2,420
Mar 15, 2024 15.15 15.15 14.70 15.00 15.00 1,387
Mar 14, 2024 16.47 16.47 14.70 15.03 15.03 11,353
Mar 13, 2024 15.90 16.38 15.60 16.35 16.35 2,143
Mar 12, 2024 15.60 17.67 15.60 15.90 15.90 2,910
Mar 11, 2024 16.80 16.80 15.75 15.96 15.96 1,520
Mar 8, 2024 16.71 17.67 15.39 17.07 17.07 3,820
Mar 7, 2024 15.48 16.71 15.39 15.45 15.45 2,477
Mar 6, 2024 16.80 17.58 15.36 15.48 15.48 947
Mar 5, 2024 18.27 18.27 16.53 16.77 16.77 2,853
Mar 4, 2024 18.00 18.30 17.10 17.40 17.40 3,257
Mar 1, 2024 16.80 18.63 16.80 18.15 18.15 2,710
Feb 29, 2024 17.01 17.70 16.65 17.10 17.10 8,617
Feb 28, 2024 18.45 18.60 17.40 17.61 17.61 2,107
Feb 27, 2024 18.60 19.80 17.52 17.64 17.64 5,467
Feb 26, 2024 16.98 18.45 16.56 18.30 18.30 7,803
Feb 23, 2024 16.35 16.80 14.34 16.50 16.50 5,500
Feb 22, 2024 15.90 16.41 15.00 15.57 15.57 2,593
Feb 21, 2024 15.57 16.50 14.85 15.30 15.30 1,413
Feb 20, 2024 16.68 17.13 14.70 15.87 15.87 3,210
Feb 16, 2024 15.63 16.50 15.60 16.41 16.41 2,313
Feb 15, 2024 16.20 17.34 15.60 15.60 15.60 1,720
Feb 14, 2024 14.55 16.32 13.53 15.15 15.15 1,563
Feb 13, 2024 15.30 15.30 13.95 14.13 14.13 3,060
Feb 12, 2024 17.40 18.00 13.35 15.30 15.30 9,613
Feb 9, 2024 18.60 18.60 16.53 16.80 16.80 4,397
Feb 8, 2024 18.30 18.30 17.70 17.70 17.70 2,253
Feb 7, 2024 18.90 18.90 17.70 18.30 18.30 2,053
Feb 6, 2024 18.00 18.60 17.10 18.30 18.30 7,260
Feb 5, 2024 17.40 17.82 16.50 17.37 17.37 13,353
Feb 2, 2024 15.90 16.80 14.40 16.80 16.80 8,760
Feb 1, 2024 16.20 16.20 15.00 15.78 15.78 2,977
Jan 31, 2024 15.00 16.35 14.10 15.15 15.15 5,073
Jan 30, 2024 13.95 15.24 13.74 15.00 15.00 873
Jan 29, 2024 13.95 15.00 13.50 15.00 15.00 2,543
Jan 26, 2024 13.80 14.10 12.18 14.10 14.10 1,297
Jan 25, 2024 13.50 14.10 12.60 13.83 13.83 2,140
Jan 24, 2024 12.75 13.50 12.75 13.02 13.02 4,370
Jan 23, 2024 12.96 13.20 12.15 12.15 12.15 1,983
Jan 22, 2024 13.50 13.50 12.54 12.60 12.60 1,573
Jan 19, 2024 12.15 13.20 12.03 12.33 12.33 6,270
Jan 18, 2024 12.48 12.84 12.15 12.15 12.15 617
Jan 17, 2024 12.60 13.08 12.00 12.27 12.27 3,560
Jan 16, 2024 13.20 13.20 12.06 12.45 12.45 4,160
Jan 12, 2024 12.99 13.17 12.84 13.05 13.05 2,720
Jan 11, 2024 12.90 13.50 12.60 12.84 12.84 3,943
Jan 10, 2024 12.75 13.05 12.60 12.75 12.75 950
Jan 9, 2024 12.48 13.29 12.48 13.20 13.20 3,407
Jan 8, 2024 12.48 14.04 12.48 13.08 13.08 3,193
Jan 5, 2024 13.35 13.80 12.48 12.90 12.90 4,370
Jan 4, 2024 14.40 14.70 13.23 14.07 14.07 4,697
Jan 3, 2024 14.70 14.79 13.95 14.79 14.79 6,900
Jan 2, 2024 13.80 15.48 13.80 14.55 14.55 12,450
Dec 29, 2023 14.58 14.85 12.60 13.80 13.80 6,833
Dec 28, 2023 13.65 15.21 13.05 14.13 14.13 15,053
Dec 27, 2023 12.45 13.71 12.45 13.38 13.38 8,000
Dec 26, 2023 12.36 13.02 12.03 12.45 12.45 7,377
Dec 22, 2023 12.30 13.17 12.00 12.87 12.87 4,540
Dec 21, 2023 12.30 12.90 12.00 12.60 12.60 3,277
Dec 20, 2023 14.28 14.28 12.03 12.27 12.27 9,193
Dec 19, 2023 12.60 14.04 12.60 13.86 13.86 11,783
Dec 18, 2023 12.60 13.20 12.30 12.60 12.60 4,407
Dec 15, 2023 12.87 12.87 12.03 12.75 12.75 5,950
Dec 14, 2023 12.30 12.84 12.03 12.60 12.60 8,913
Dec 13, 2023 12.30 12.30 11.46 12.03 12.03 7,220
Dec 12, 2023 12.00 12.00 11.40 11.85 11.85 7,653
Dec 11, 2023 12.00 12.00 11.55 11.58 11.58 5,137
Dec 8, 2023 11.61 11.70 11.40 11.55 11.55 3,220
Dec 7, 2023 12.21 12.27 11.22 11.61 11.61 9,690
Dec 6, 2023 11.70 11.97 11.25 11.58 11.58 16,067
Dec 5, 2023 12.57 12.90 11.55 11.85 11.85 10,117
Dec 4, 2023 12.51 12.90 12.18 12.90 12.90 2,913
Dec 1, 2023 12.27 12.54 11.70 12.51 12.51 5,767
Nov 30, 2023 11.76 11.97 11.37 11.76 11.76 15,180
Nov 29, 2023 11.40 12.60 11.40 11.43 11.43 6,633
Nov 28, 2023 13.32 13.32 11.55 11.67 11.67 7,953
Nov 27, 2023 12.75 13.38 12.18 12.21 12.21 8,680
Nov 24, 2023 12.30 13.29 12.30 12.48 12.48 3,123

Related Tickers