Singular Genomics Systems, Inc. (OMIC)
Feb 21, 2025 - OMIC was delisted (reason: acquired by Deerfield)
20.01
0.00 (0.00%)
Inactive · Last trade price
on Feb 20, 2025
Singular Genomics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |
| Feb 20, 2025 | 20.00 | 20.01 | 19.96 | 20.01 | 20.01 | 0.25% | 7,916 |
| Feb 19, 2025 | 20.00 | 20.27 | 19.95 | 19.96 | 19.96 | 0.10% | 15,697 |
| Feb 18, 2025 | 19.99 | 20.10 | 19.91 | 19.94 | 19.94 | -0.10% | 29,698 |
| Feb 14, 2025 | 19.86 | 19.96 | 19.83 | 19.96 | 19.96 | 0.10% | 5,183 |
| Feb 13, 2025 | 19.86 | 20.00 | 19.83 | 19.94 | 19.94 | 0.25% | 6,708 |
| Feb 12, 2025 | 19.93 | 19.97 | 19.82 | 19.89 | 19.89 | -0.20% | 5,767 |
| Feb 11, 2025 | 19.88 | 19.93 | 19.83 | 19.93 | 19.93 | 0.10% | 3,018 |
| Feb 10, 2025 | 19.82 | 19.95 | 19.82 | 19.91 | 19.91 | -0.10% | 5,943 |
| Feb 7, 2025 | 19.80 | 19.93 | 19.80 | 19.93 | 19.93 | 0.15% | 6,665 |
| Feb 6, 2025 | 19.80 | 19.98 | 19.80 | 19.90 | 19.90 | -0.30% | 8,777 |
| Feb 5, 2025 | 19.81 | 19.96 | 19.81 | 19.96 | 19.96 | 0.81% | 9,242 |
| Feb 4, 2025 | 19.81 | 19.90 | 19.80 | 19.80 | 19.80 | -0.30% | 3,306 |
| Feb 3, 2025 | 19.80 | 19.90 | 19.80 | 19.86 | 19.86 | 0.20% | 12,694 |
| Jan 31, 2025 | 19.90 | 19.90 | 19.82 | 19.82 | 19.82 | -0.35% | 6,480 |
| Jan 30, 2025 | 19.89 | 19.90 | 19.82 | 19.89 | 19.89 | 0.45% | 6,620 |
| Jan 29, 2025 | 19.75 | 19.83 | 19.74 | 19.80 | 19.80 | 0.25% | 6,812 |
| Jan 28, 2025 | 19.90 | 19.90 | 19.73 | 19.75 | 19.75 | -0.37% | 3,395 |
| Jan 27, 2025 | 19.88 | 19.90 | 19.74 | 19.82 | 19.82 | -0.28% | 3,024 |
| Jan 24, 2025 | 19.85 | 19.90 | 19.72 | 19.88 | 19.88 | 0.15% | 9,119 |
| Jan 23, 2025 | 19.80 | 19.85 | 19.71 | 19.85 | 19.85 | -0.20% | 10,983 |
| Jan 22, 2025 | 19.70 | 19.90 | 19.69 | 19.89 | 19.89 | 0.96% | 15,946 |
| Jan 21, 2025 | 19.81 | 19.81 | 19.70 | 19.70 | 19.70 | - | 4,121 |
| Jan 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 701 |
| Jan 16, 2025 | 19.90 | 19.90 | 19.67 | 19.70 | 19.70 | 0.05% | 2,196 |
| Jan 15, 2025 | 19.83 | 19.83 | 19.68 | 19.69 | 19.69 | -0.56% | 2,110 |
| Jan 14, 2025 | 19.87 | 19.90 | 19.64 | 19.80 | 19.80 | - | 13,254 |
| Jan 13, 2025 | 19.75 | 19.90 | 19.62 | 19.80 | 19.80 | 0.92% | 4,148 |
| Jan 10, 2025 | 19.69 | 19.84 | 19.62 | 19.62 | 19.62 | -0.25% | 2,989 |
| Jan 8, 2025 | 19.85 | 19.85 | 19.64 | 19.67 | 19.67 | -0.20% | 10,519 |
| Jan 7, 2025 | 19.66 | 19.85 | 19.60 | 19.71 | 19.71 | -0.28% | 4,553 |
| Jan 6, 2025 | 19.62 | 19.85 | 19.52 | 19.77 | 19.77 | 0.53% | 19,293 |
| Jan 3, 2025 | 19.62 | 19.80 | 19.40 | 19.66 | 19.66 | 0.31% | 30,220 |
| Jan 2, 2025 | 19.44 | 19.63 | 19.25 | 19.60 | 19.60 | 0.87% | 42,601 |
| Dec 31, 2024 | 20.00 | 20.00 | 19.43 | 19.43 | 19.43 | -1.07% | 17,938 |
| Dec 30, 2024 | 19.72 | 19.90 | 19.62 | 19.64 | 19.64 | 0.20% | 7,547 |
| Dec 27, 2024 | 19.50 | 20.08 | 19.50 | 19.60 | 19.60 | 0.93% | 14,838 |
| Dec 26, 2024 | 19.60 | 19.70 | 19.36 | 19.42 | 19.42 | 0.36% | 23,285 |
| Dec 24, 2024 | 19.26 | 19.66 | 19.26 | 19.35 | 19.35 | 0.47% | 18,578 |
| Dec 23, 2024 | 19.28 | 19.50 | 19.00 | 19.26 | 19.26 | -1.48% | 186,822 |
| 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 |