Canada markets closed

Singular Genomics Systems, Inc. (OMIC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4131+0.0131 (+3.27%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.41000.41930.39010.41310.413181,840
May 02, 20240.40800.42000.38000.40000.4000178,500
May 01, 20240.41600.43300.39500.40700.407095,200
Apr 30, 20240.40400.41600.39500.40100.4010100,300
Apr 29, 20240.39600.41000.38600.39800.398061,000
Apr 26, 20240.41000.41000.37600.40400.4040106,300
Apr 25, 20240.39000.40500.39000.40100.401018,100
Apr 24, 20240.42000.42800.39000.40700.407034,100
Apr 23, 20240.40000.42800.40000.41400.414077,800
Apr 22, 20240.41300.41400.39200.40000.400043,800
Apr 19, 20240.40800.41000.38300.39500.3950119,300
Apr 18, 20240.40900.41500.38500.38900.389024,000
Apr 17, 20240.40600.40600.37600.39800.3980257,300
Apr 16, 20240.40000.42000.38000.39000.3900289,600
Apr 15, 20240.41500.42800.37700.37700.3770128,700
Apr 12, 20240.39100.42800.39100.42800.4280306,600
Apr 11, 20240.42000.42500.36000.40100.4010283,200
Apr 10, 20240.47000.47100.42000.42400.4240113,100
Apr 09, 20240.49700.49700.45000.46100.461062,100
Apr 08, 20240.48000.50000.48000.48900.489029,800
Apr 05, 20240.49500.49500.48000.48300.483026,400
Apr 04, 20240.50000.51000.48000.48500.4850114,400
Apr 03, 20240.50300.51700.48500.48900.489021,400
Apr 02, 20240.51400.52100.48100.50400.5040204,000
Apr 01, 20240.50700.51000.50000.50700.507043,900
Mar 28, 20240.52000.53300.51000.51400.514057,400
Mar 27, 20240.49500.52000.47700.51700.5170110,400
Mar 26, 20240.50500.53000.50000.51100.511073,000
Mar 25, 20240.51800.53000.49500.50500.505087,400
Mar 22, 20240.52000.53900.49100.51500.515070,200
Mar 21, 20240.53500.54400.49200.49300.493079,700
Mar 20, 20240.51700.52500.49500.52400.524062,200
Mar 19, 20240.57000.57000.50000.51400.514093,500
Mar 18, 20240.50000.55700.50000.54700.547072,600
Mar 15, 20240.50500.50500.49000.50000.500041,600
Mar 14, 20240.54900.54900.49000.50100.5010340,600
Mar 13, 20240.53000.54600.52000.54500.545064,300
Mar 12, 20240.52000.58900.52000.53000.530087,300
Mar 11, 20240.56000.56000.52500.53200.532045,600
Mar 08, 20240.55700.58900.51300.56900.5690114,600
Mar 07, 20240.51600.55700.51300.51500.515074,300
Mar 06, 20240.56000.58600.51200.51600.516028,400
Mar 05, 20240.60900.60900.55100.55900.559085,600
Mar 04, 20240.60000.61000.57000.58000.580097,700
Mar 01, 20240.56000.62100.56000.60500.605080,900
Feb 29, 20240.56700.59000.55500.57000.5700258,500
Feb 28, 20240.61500.62000.58000.58700.587063,200
Feb 27, 20240.62000.66000.58400.58800.5880164,000
Feb 26, 20240.56600.61500.55200.61000.6100234,100
Feb 23, 20240.54500.56000.47800.55000.5500165,000
Feb 22, 20240.53000.54700.50000.51900.519077,800
Feb 21, 20240.51900.55000.49500.51000.510042,400
Feb 20, 20240.55600.57100.49000.52900.529096,300
Feb 16, 20240.52100.55000.52000.54700.547069,400
Feb 15, 20240.54000.57800.52000.52000.520051,600
Feb 14, 20240.48500.54400.45100.50500.505046,900
Feb 13, 20240.51000.51000.46500.47100.471091,800
Feb 12, 20240.58000.60000.44500.51000.5100288,400
Feb 09, 20240.62000.62000.55100.56000.5600131,900
Feb 08, 20240.61000.61000.59000.59000.590067,600
Feb 07, 20240.63000.63000.59000.61000.610061,600
Feb 06, 20240.60000.62000.57000.61000.6100217,800
Feb 05, 20240.58000.59400.55000.57900.5790400,600
Feb 02, 20240.53000.56000.48000.56000.5600262,800
Feb 01, 20240.54000.54000.50000.52600.526089,300
Jan 31, 20240.50000.54500.47000.50500.5050152,200
Jan 30, 20240.46500.50800.45800.50000.500026,200
Jan 29, 20240.46500.50000.45000.50000.500076,300
Jan 26, 20240.46000.47000.40600.47000.470038,900
Jan 25, 20240.45000.47000.42000.46100.461064,200
Jan 24, 20240.42500.45000.42500.43400.4340131,100
Jan 23, 20240.43200.44000.40500.40500.405059,500
Jan 22, 20240.45000.45000.41800.42000.420047,200
Jan 19, 20240.40500.44000.40100.41100.4110188,100
Jan 18, 20240.41600.42800.40500.40500.405018,500
Jan 17, 20240.42000.43600.40000.40900.4090106,800
Jan 16, 20240.44000.44000.40200.41500.4150124,800
Jan 12, 20240.43300.43900.42800.43500.435081,600
Jan 11, 20240.43000.45000.42000.42800.4280118,300
Jan 10, 20240.42500.43500.42000.42500.425028,500
Jan 09, 20240.41600.44300.41600.44000.4400102,200
Jan 08, 20240.41600.46800.41600.43600.436095,800
Jan 05, 20240.44500.46000.41600.43000.4300130,500
Jan 04, 20240.48000.49000.44100.46900.4690140,900
Jan 03, 20240.49000.49300.46500.49300.4930207,000
Jan 02, 20240.46000.51600.46000.48500.4850373,500
Dec 29, 20230.48600.49500.42000.46000.4600205,000
Dec 28, 20230.45500.50700.43500.47100.4710451,600
Dec 27, 20230.41500.45700.41500.44600.4460240,000
Dec 26, 20230.41200.43400.40100.41500.4150221,300
Dec 22, 20230.41000.43900.40000.42900.4290136,200
Dec 21, 20230.41000.43000.40000.42000.420098,300
Dec 20, 20230.47600.47600.40100.40900.4090275,800
Dec 19, 20230.42000.46800.42000.46200.4620353,500
Dec 18, 20230.42000.44000.41000.42000.4200132,200
Dec 15, 20230.42900.42900.40100.42500.4250178,500
Dec 14, 20230.41000.42800.40100.42000.4200267,400
Dec 13, 20230.41000.41000.38200.40100.4010216,600
Dec 12, 20230.40000.40000.38000.39500.3950229,600
Dec 11, 20230.40000.40000.38500.38600.3860154,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...