Singular Genomics Systems, Inc. (OMIC)
NASDAQ: OMIC · Real-Time Price · USD
19.55
-0.42 (-2.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
Singular Genomics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.18 | 20.55 | 19.50 | 19.55 | 19.55 | -1.96% | 17,024 |
| Dec 19, 2024 | 19.56 | 20.00 | 19.35 | 19.94 | 19.94 | 1.73% | 4,942 |
| Dec 18, 2024 | 19.66 | 20.20 | 19.07 | 19.60 | 19.60 | -0.56% | 2,825 |
| Dec 17, 2024 | 20.00 | 20.51 | 19.71 | 19.71 | 19.71 | -1.79% | 3,292 |
| Dec 16, 2024 | 21.90 | 21.90 | 20.01 | 20.07 | 20.07 | 0.35% | 12,403 |
| Dec 13, 2024 | 20.00 | 20.05 | 19.94 | 20.00 | 20.00 | 0.70% | 6,274 |
| Dec 12, 2024 | 20.45 | 20.51 | 19.01 | 19.86 | 19.86 | -1.50% | 11,815 |
| Dec 11, 2024 | 20.22 | 20.52 | 20.01 | 20.16 | 20.16 | 0.82% | 3,104 |
| Dec 10, 2024 | 20.56 | 20.82 | 20.00 | 20.00 | 20.00 | -4.31% | 23,385 |
| Dec 9, 2024 | 20.01 | 20.97 | 19.66 | 20.90 | 20.90 | 4.40% | 10,193 |
| Dec 6, 2024 | 20.37 | 20.40 | 20.02 | 20.02 | 20.02 | 3.20% | 4,808 |
| Dec 5, 2024 | 21.25 | 21.25 | 18.90 | 19.40 | 19.40 | -8.71% | 48,222 |
| Dec 4, 2024 | 21.40 | 21.40 | 21.25 | 21.25 | 21.25 | -0.93% | 2,278 |
| Dec 3, 2024 | 21.01 | 21.46 | 21.01 | 21.45 | 21.45 | -1.20% | 7,949 |
| Dec 2, 2024 | 21.69 | 22.11 | 21.46 | 21.71 | 21.71 | -0.87% | 7,014 |
| Nov 29, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.44% | 1,886 |
| Nov 27, 2024 | 21.61 | 21.90 | 21.61 | 21.81 | 21.81 | -0.43% | 5,811 |
| Nov 26, 2024 | 21.31 | 21.90 | 21.03 | 21.90 | 21.90 | 2.48% | 6,410 |
| Nov 25, 2024 | 21.51 | 21.75 | 21.00 | 21.37 | 21.37 | -0.23% | 24,028 |
| Nov 22, 2024 | 21.40 | 22.15 | 21.24 | 21.42 | 21.42 | -2.19% | 10,614 |
| Nov 21, 2024 | 21.36 | 21.90 | 21.03 | 21.90 | 21.90 | 1.01% | 6,958 |
| Nov 20, 2024 | 21.46 | 22.14 | 21.33 | 21.68 | 21.68 | 0.74% | 31,249 |
| Nov 19, 2024 | 21.43 | 21.90 | 21.26 | 21.52 | 21.52 | -1.69% | 16,474 |
| Nov 18, 2024 | 21.59 | 21.89 | 21.50 | 21.89 | 21.89 | -0.05% | 14,082 |
| Nov 15, 2024 | 22.30 | 22.43 | 21.54 | 21.90 | 21.90 | -3.74% | 29,920 |
| Nov 14, 2024 | 22.89 | 23.00 | 22.73 | 22.75 | 22.75 | 0.98% | 3,508 |
| Nov 13, 2024 | 22.36 | 22.96 | 22.22 | 22.53 | 22.53 | -1.92% | 6,337 |
| Nov 12, 2024 | 22.46 | 23.00 | 22.40 | 22.97 | 22.97 | 0.39% | 6,092 |
| Nov 11, 2024 | 22.91 | 22.98 | 22.35 | 22.88 | 22.88 | 0.35% | 3,791 |
| Nov 8, 2024 | 22.93 | 23.29 | 22.24 | 22.80 | 22.80 | -2.15% | 19,087 |
| Nov 7, 2024 | 22.30 | 23.41 | 21.56 | 23.30 | 23.30 | 4.16% | 23,965 |
| Nov 6, 2024 | 22.30 | 23.00 | 22.30 | 22.37 | 22.37 | -2.74% | 13,341 |
| Nov 5, 2024 | 22.23 | 23.26 | 22.07 | 23.00 | 23.00 | 3.09% | 35,924 |
| Nov 4, 2024 | 21.31 | 23.06 | 21.25 | 22.31 | 22.31 | 65.75% | 323,249 |
| Nov 1, 2024 | 13.12 | 13.96 | 13.12 | 13.46 | 13.46 | 1.05% | 23,977 |
| Oct 31, 2024 | 12.55 | 14.37 | 12.55 | 13.32 | 13.32 | 2.46% | 57,472 |
| Oct 30, 2024 | 13.28 | 14.06 | 12.40 | 13.00 | 13.00 | -4.27% | 50,610 |
| Oct 29, 2024 | 13.54 | 14.46 | 13.54 | 13.58 | 13.58 | 1.95% | 5,253 |
| Oct 28, 2024 | 14.00 | 14.50 | 13.07 | 13.32 | 13.32 | -4.86% | 23,168 |
| Oct 25, 2024 | 13.97 | 15.25 | 13.73 | 14.00 | 14.00 | 1.45% | 3,350 |
| Oct 24, 2024 | 13.78 | 13.80 | 13.10 | 13.80 | 13.80 | 4.23% | 2,428 |
| Oct 23, 2024 | 14.23 | 14.24 | 13.03 | 13.24 | 13.24 | -6.36% | 13,739 |
| Oct 22, 2024 | 14.99 | 15.05 | 13.81 | 14.14 | 14.14 | -6.36% | 21,745 |
| Oct 21, 2024 | 14.98 | 15.22 | 14.76 | 15.10 | 15.10 | -0.66% | 60,720 |
| Oct 18, 2024 | 15.47 | 15.50 | 14.79 | 15.20 | 15.20 | -0.39% | 6,166 |
| Oct 17, 2024 | 15.75 | 15.75 | 15.26 | 15.26 | 15.26 | -1.74% | 4,589 |
| Oct 16, 2024 | 15.00 | 15.75 | 14.87 | 15.53 | 15.53 | 4.65% | 9,294 |
| Oct 15, 2024 | 14.63 | 15.28 | 14.57 | 14.84 | 14.84 | 0.54% | 20,675 |
| Oct 14, 2024 | 14.11 | 15.19 | 14.01 | 14.76 | 14.76 | 3.44% | 7,205 |
| Oct 11, 2024 | 13.71 | 15.15 | 13.71 | 14.27 | 14.27 | -0.29% | 16,293 |
| Oct 10, 2024 | 14.67 | 15.40 | 14.03 | 14.31 | 14.31 | -5.54% | 30,554 |
| Oct 9, 2024 | 15.29 | 15.29 | 14.11 | 15.15 | 15.15 | -0.92% | 9,183 |
| Oct 8, 2024 | 15.14 | 15.50 | 14.61 | 15.29 | 15.29 | 1.06% | 18,218 |
| Oct 7, 2024 | 13.41 | 15.13 | 13.25 | 15.13 | 15.13 | 12.24% | 24,499 |
| Oct 4, 2024 | 15.29 | 15.43 | 13.48 | 13.48 | 13.48 | -10.13% | 24,004 |
| Oct 3, 2024 | 15.50 | 15.57 | 14.99 | 15.00 | 15.00 | -2.47% | 16,962 |
| Oct 2, 2024 | 15.37 | 15.75 | 15.26 | 15.38 | 15.38 | - | 33,433 |
| Oct 1, 2024 | 16.64 | 16.64 | 15.30 | 15.38 | 15.38 | -1.85% | 70,637 |
| Sep 30, 2024 | 15.32 | 16.20 | 15.30 | 15.67 | 15.67 | 1.16% | 213,928 |
| Sep 27, 2024 | 15.72 | 16.72 | 15.16 | 15.49 | 15.49 | -0.13% | 33,757 |
| Sep 26, 2024 | 15.76 | 16.46 | 15.01 | 15.51 | 15.51 | -1.59% | 47,796 |
| Sep 25, 2024 | 16.42 | 16.58 | 15.24 | 15.76 | 15.76 | -3.02% | 44,079 |
| Sep 24, 2024 | 16.61 | 19.69 | 16.25 | 16.25 | 16.25 | -0.67% | 146,905 |
| Sep 23, 2024 | 16.25 | 16.89 | 16.25 | 16.36 | 16.36 | -0.37% | 19,544 |
| Sep 20, 2024 | 16.28 | 16.96 | 16.22 | 16.42 | 16.42 | 1.23% | 49,631 |
| Sep 19, 2024 | 19.00 | 19.30 | 16.11 | 16.22 | 16.22 | -3.39% | 237,168 |
| Sep 18, 2024 | 16.15 | 18.92 | 16.07 | 16.79 | 16.79 | 3.90% | 303,140 |
| Sep 17, 2024 | 13.03 | 17.24 | 12.82 | 16.16 | 16.16 | 26.15% | 252,222 |
| Sep 16, 2024 | 11.57 | 13.95 | 11.50 | 12.81 | 12.81 | 3.47% | 376,401 |
| Sep 13, 2024 | 8.70 | 12.70 | 8.70 | 12.38 | 12.38 | 119.12% | 2,817,658 |
| Sep 12, 2024 | 5.52 | 5.75 | 5.52 | 5.65 | 5.65 | -0.26% | 1,081,783 |
| Sep 11, 2024 | 5.80 | 5.80 | 5.34 | 5.67 | 5.67 | -6.05% | 10,079 |
| Sep 10, 2024 | 5.98 | 6.03 | 5.71 | 6.03 | 6.03 | 0.33% | 6,116 |
| Sep 9, 2024 | 5.81 | 6.19 | 5.61 | 6.01 | 6.01 | 2.00% | 12,284 |
| Sep 6, 2024 | 6.00 | 6.18 | 5.55 | 5.89 | 5.89 | -4.66% | 21,910 |
| Sep 5, 2024 | 6.30 | 6.45 | 6.01 | 6.18 | 6.18 | 0.32% | 19,293 |
| Sep 4, 2024 | 6.20 | 6.65 | 6.16 | 6.16 | 6.16 | -1.85% | 7,350 |
| Sep 3, 2024 | 6.75 | 6.75 | 6.01 | 6.28 | 6.28 | -11.71% | 5,454 |
| Aug 30, 2024 | 6.53 | 7.11 | 6.53 | 7.11 | 7.11 | 0.25% | 1,021 |
| Aug 29, 2024 | 6.50 | 7.10 | 6.50 | 7.09 | 7.09 | 6.58% | 2,768 |
| Aug 28, 2024 | 6.76 | 6.90 | 6.65 | 6.65 | 6.65 | -6.70% | 2,818 |
| Aug 27, 2024 | 6.51 | 7.62 | 6.51 | 7.13 | 7.13 | 8.03% | 11,835 |
| Aug 26, 2024 | 6.49 | 6.60 | 6.27 | 6.60 | 6.60 | 4.10% | 6,155 |
| Aug 23, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | 3,523 |
| Aug 22, 2024 | 6.05 | 6.34 | 5.78 | 6.34 | 6.34 | 5.67% | 3,771 |
| Aug 21, 2024 | 6.47 | 6.47 | 5.77 | 6.00 | 6.00 | -7.83% | 4,755 |
| Aug 20, 2024 | 7.02 | 7.02 | 6.22 | 6.51 | 6.51 | -1.66% | 9,530 |
| Aug 19, 2024 | 6.64 | 7.13 | 6.60 | 6.62 | 6.62 | -0.30% | 12,234 |
| Aug 16, 2024 | 7.20 | 7.20 | 6.64 | 6.64 | 6.64 | -7.60% | 856 |
| Aug 15, 2024 | 7.39 | 7.39 | 7.12 | 7.19 | 7.19 | -1.63% | 5,412 |
| Aug 14, 2024 | 7.13 | 7.40 | 7.13 | 7.31 | 7.31 | 2.60% | 6,445 |
| Aug 13, 2024 | 7.82 | 7.82 | 7.12 | 7.12 | 7.12 | - | 11,676 |
| Aug 12, 2024 | 7.22 | 7.51 | 7.12 | 7.12 | 7.12 | -5.19% | 9,142 |
| Aug 9, 2024 | 7.26 | 7.51 | 7.26 | 7.51 | 7.51 | 4.31% | 929 |
| Aug 8, 2024 | 7.44 | 7.50 | 7.05 | 7.20 | 7.20 | 2.13% | 13,978 |
| Aug 7, 2024 | 7.33 | 7.90 | 7.05 | 7.05 | 7.05 | - | 13,271 |
| Aug 6, 2024 | 7.16 | 7.41 | 6.98 | 7.05 | 7.05 | -2.76% | 13,074 |
| Aug 5, 2024 | 7.20 | 7.80 | 6.78 | 7.25 | 7.25 | -10.57% | 7,356 |
| Aug 2, 2024 | 7.96 | 8.18 | 7.96 | 8.11 | 8.11 | -0.16% | 3,227 |
| Aug 1, 2024 | 7.93 | 8.38 | 7.93 | 8.12 | 8.12 | -2.17% | 1,217 |