Singular Genomics Systems, Inc. (OMIC)
NASDAQ: OMIC · Real-Time Price · USD
22.50
+0.19 (0.85%)
Nov 5, 2024, 11:13 AM EST - Market open

Singular Genomics Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202421.3123.0621.2522.3122.3165.75%323,249
Nov 1, 202413.1213.9613.1213.4613.461.05%23,977
Oct 31, 202412.5514.3712.5513.3213.322.46%57,472
Oct 30, 202413.2814.0612.4013.0013.00-4.27%50,610
Oct 29, 202413.5414.4613.5413.5813.581.95%5,253
Oct 28, 202414.0014.5013.0713.3213.32-4.86%23,168
Oct 25, 202413.9715.2513.7314.0014.001.45%3,350
Oct 24, 202413.7813.8013.1013.8013.804.23%2,428
Oct 23, 202414.2314.2413.0313.2413.24-6.36%13,739
Oct 22, 202414.9915.0513.8114.1414.14-6.36%21,745
Oct 21, 202414.9815.2214.7615.1015.10-0.66%60,720
Oct 18, 202415.4715.5014.7915.2015.20-0.39%6,166
Oct 17, 202415.7515.7515.2615.2615.26-1.74%4,589
Oct 16, 202415.0015.7514.8715.5315.534.65%9,294
Oct 15, 202414.6315.2814.5714.8414.840.54%20,675
Oct 14, 202414.1115.1914.0114.7614.763.44%7,205
Oct 11, 202413.7115.1513.7114.2714.27-0.29%16,293
Oct 10, 202414.6715.4014.0314.3114.31-5.54%30,554
Oct 9, 202415.2915.2914.1115.1515.15-0.92%9,183
Oct 8, 202415.1415.5014.6115.2915.291.06%18,218
Oct 7, 202413.4115.1313.2515.1315.1312.24%24,499
Oct 4, 202415.2915.4313.4813.4813.48-10.13%24,004
Oct 3, 202415.5015.5714.9915.0015.00-2.47%16,962
Oct 2, 202415.3715.7515.2615.3815.38-33,433
Oct 1, 202416.6416.6415.3015.3815.38-1.85%70,637
Sep 30, 202415.3216.2015.3015.6715.671.16%213,928
Sep 27, 202415.7216.7215.1615.4915.49-0.13%33,757
Sep 26, 202415.7616.4615.0115.5115.51-1.59%47,796
Sep 25, 202416.4216.5815.2415.7615.76-3.02%44,079
Sep 24, 202416.6119.6916.2516.2516.25-0.67%146,905
Sep 23, 202416.2516.8916.2516.3616.36-0.37%19,544
Sep 20, 202416.2816.9616.2216.4216.421.23%49,631
Sep 19, 202419.0019.3016.1116.2216.22-3.39%237,168
Sep 18, 202416.1518.9216.0716.7916.793.90%303,140
Sep 17, 202413.0317.2412.8216.1616.1626.15%252,222
Sep 16, 202411.5713.9511.5012.8112.813.47%376,401
Sep 13, 20248.7012.708.7012.3812.38119.12%2,817,658
Sep 12, 20245.525.755.525.655.65-0.26%1,081,783
Sep 11, 20245.805.805.345.675.67-6.05%10,079
Sep 10, 20245.986.035.716.036.030.33%6,116
Sep 9, 20245.816.195.616.016.012.00%12,284
Sep 6, 20246.006.185.555.895.89-4.66%21,910
Sep 5, 20246.306.456.016.186.180.32%19,293
Sep 4, 20246.206.656.166.166.16-1.85%7,350
Sep 3, 20246.756.756.016.286.28-11.71%5,454
Aug 30, 20246.537.116.537.117.110.25%1,021
Aug 29, 20246.507.106.507.097.096.58%2,768
Aug 28, 20246.766.906.656.656.65-6.70%2,818
Aug 27, 20246.517.626.517.137.138.03%11,835
Aug 26, 20246.496.606.276.606.604.10%6,155
Aug 23, 20246.346.346.346.346.34-3,523
Aug 22, 20246.056.345.786.346.345.67%3,771
Aug 21, 20246.476.475.776.006.00-7.83%4,755
Aug 20, 20247.027.026.226.516.51-1.66%9,530
Aug 19, 20246.647.136.606.626.62-0.30%12,234
Aug 16, 20247.207.206.646.646.64-7.60%856
Aug 15, 20247.397.397.127.197.19-1.63%5,412
Aug 14, 20247.137.407.137.317.312.60%6,445
Aug 13, 20247.827.827.127.127.12-11,676
Aug 12, 20247.227.517.127.127.12-5.19%9,142
Aug 9, 20247.267.517.267.517.514.31%929
Aug 8, 20247.447.507.057.207.202.13%13,978
Aug 7, 20247.337.907.057.057.05-13,271
Aug 6, 20247.167.416.987.057.05-2.76%13,074
Aug 5, 20247.207.806.787.257.25-10.57%7,356
Aug 2, 20247.968.187.968.118.11-0.16%3,227
Aug 1, 20247.938.387.938.128.12-2.17%1,217
Jul 31, 20247.858.307.858.308.302.53%1,145
Jul 30, 20248.378.377.978.108.104.05%1,134
Jul 29, 20247.218.147.217.787.78-0.26%6,599
Jul 26, 20247.767.807.437.807.80-7.03%11,494
Jul 25, 20248.398.398.398.398.393.58%916
Jul 24, 20248.108.108.108.108.10-550
Jul 23, 20248.108.108.108.108.10-460
Jul 22, 20248.038.198.038.108.10-0.92%2,249
Jul 19, 20248.008.188.008.188.182.19%1,587
Jul 18, 20248.058.458.008.008.00-2.68%3,711
Jul 17, 20248.228.228.228.228.22-5.30%950
Jul 16, 20248.428.688.418.688.683.58%1,461
Jul 15, 20248.668.668.378.388.38-4.12%4,112
Jul 12, 20248.869.938.558.748.745.17%7,978
Jul 11, 20247.518.547.518.318.319.06%10,047
Jul 10, 20247.758.107.627.627.62-1,862
Jul 9, 20247.558.147.557.627.62-0.39%2,681
Jul 8, 20247.577.937.507.657.65-3.68%5,300
Jul 5, 20248.078.447.827.947.94-5.56%6,610
Jul 3, 20248.519.088.218.418.41-1.18%8,836
Jul 2, 20248.588.588.518.518.51-0.12%2,370
Jul 1, 20248.419.008.388.528.520.83%5,208
Jun 28, 20249.349.998.458.458.45-9.33%18,864
Jun 27, 20249.9912.379.159.329.32-16.04%23,541
Jun 26, 20248.0111.587.5311.1011.1027.59%25,230
Jun 25, 20249.009.208.148.708.70-5.38%27,713
Jun 24, 20249.319.548.609.209.20-12.53%23,034
Jun 21, 20249.6010.809.2810.5110.519.16%6,396
Jun 20, 20249.9010.669.639.639.63-2.73%1,196
Jun 18, 202410.3810.809.909.909.90-3.06%2,829
Jun 17, 20249.9010.539.9010.2110.216.38%2,535
Jun 14, 20249.9010.019.609.609.60-1.96%1,573
Jun 13, 202410.7310.739.739.799.79-6.42%1,467