UK markets closed

Singular Genomics Systems, Inc. (OMIC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3504+0.0294 (+9.16%)
At close: 04:00PM EDT
0.3200 -0.03 (-8.68%)
After hours: 04:20PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.32010.35990.30930.35040.3504126,327
20 Jun 20240.33000.35500.32100.32100.321035,900
18 Jun 20240.34600.36000.33000.33000.330084,900
17 Jun 20240.33000.35100.33000.34000.340076,100
14 Jun 20240.33000.33400.32000.32000.320047,200
13 Jun 20240.35800.35800.32400.32600.326044,000
12 Jun 20240.36500.37000.34000.34900.349032,100
11 Jun 20240.32000.35500.32000.34800.348050,200
10 Jun 20240.32000.37000.32000.34300.343020,400
07 Jun 20240.34200.36700.30500.32000.3200342,500
06 Jun 20240.35300.39100.34500.34500.3450229,300
05 Jun 20240.35600.37000.34500.35900.3590124,100
04 Jun 20240.37500.38000.34500.34500.345091,500
03 Jun 20240.37500.38000.36100.37500.375049,000
31 May 20240.35800.38500.35800.36500.365069,200
30 May 20240.35500.38500.35500.36400.364081,200
29 May 20240.37300.38500.35600.37200.3720108,000
28 May 20240.39500.39500.35500.37500.375083,200
24 May 20240.36000.38500.36000.38100.381048,000
23 May 20240.36500.39100.36500.37000.3700123,200
22 May 20240.36800.40200.36800.38500.385055,900
21 May 20240.36800.42800.36800.40400.4040156,100
20 May 20240.36000.39700.36000.39300.3930155,600
17 May 20240.35100.40000.35100.38100.3810189,100
16 May 20240.36900.40100.34300.37100.3710204,400
15 May 20240.41300.42500.38000.38000.3800398,400
14 May 20240.43600.45000.40100.43000.4300195,300
13 May 20240.42700.45100.41100.42800.428084,000
10 May 20240.47700.47900.38500.41200.4120150,500
09 May 20240.43700.45500.43400.44800.448085,600
08 May 20240.44500.44500.42000.43800.438068,900
07 May 20240.43400.44500.41000.43100.431077,700
06 May 20240.41700.52000.41000.43200.4320739,900
03 May 20240.41000.42000.39000.41300.413081,800
02 May 20240.40800.42000.38000.40000.4000178,500
01 May 20240.41600.43300.39500.40700.407095,200
30 Apr 20240.40400.41600.39500.40100.4010100,300
29 Apr 20240.39600.41000.38600.39800.398061,000
26 Apr 20240.41000.41000.37600.40400.4040106,300
25 Apr 20240.39000.40500.39000.40100.401018,100
24 Apr 20240.42000.42800.39000.40700.407034,100
23 Apr 20240.40000.42800.40000.41400.414077,800
22 Apr 20240.41300.41400.39200.40000.400043,800
19 Apr 20240.40800.41000.38300.39500.3950119,300
18 Apr 20240.40900.41500.38500.38900.389024,000
17 Apr 20240.40600.40600.37600.39800.3980257,300
16 Apr 20240.40000.42000.38000.39000.3900289,600
15 Apr 20240.41500.42800.37700.37700.3770128,700
12 Apr 20240.39100.42800.39100.42800.4280306,600
11 Apr 20240.42000.42500.36000.40100.4010283,200
10 Apr 20240.47000.47100.42000.42400.4240113,100
09 Apr 20240.49700.49700.45000.46100.461062,100
08 Apr 20240.48000.50000.48000.48900.489029,800
05 Apr 20240.49500.49500.48000.48300.483026,400
04 Apr 20240.50000.51000.48000.48500.4850114,400
03 Apr 20240.50300.51700.48500.48900.489021,400
02 Apr 20240.51400.52100.48100.50400.5040204,000
01 Apr 20240.50700.51000.50000.50700.507043,900
28 Mar 20240.52000.53300.51000.51400.514057,400
27 Mar 20240.49500.52000.47700.51700.5170110,400
26 Mar 20240.50500.53000.50000.51100.511073,000
25 Mar 20240.51800.53000.49500.50500.505087,400
22 Mar 20240.52000.53900.49100.51500.515070,200
21 Mar 20240.53500.54400.49200.49300.493079,700
20 Mar 20240.51700.52500.49500.52400.524062,200
19 Mar 20240.57000.57000.50000.51400.514093,500
18 Mar 20240.50000.55700.50000.54700.547072,600
15 Mar 20240.50500.50500.49000.50000.500041,600
14 Mar 20240.54900.54900.49000.50100.5010340,600
13 Mar 20240.53000.54600.52000.54500.545064,300
12 Mar 20240.52000.58900.52000.53000.530087,300
11 Mar 20240.56000.56000.52500.53200.532045,600
08 Mar 20240.55700.58900.51300.56900.5690114,600
07 Mar 20240.51600.55700.51300.51500.515074,300
06 Mar 20240.56000.58600.51200.51600.516028,400
05 Mar 20240.60900.60900.55100.55900.559085,600
04 Mar 20240.60000.61000.57000.58000.580097,700
01 Mar 20240.56000.62100.56000.60500.605080,900
29 Feb 20240.56700.59000.55500.57000.5700258,500
28 Feb 20240.61500.62000.58000.58700.587063,200
27 Feb 20240.62000.66000.58400.58800.5880164,000
26 Feb 20240.56600.61500.55200.61000.6100234,100
23 Feb 20240.54500.56000.47800.55000.5500165,000
22 Feb 20240.53000.54700.50000.51900.519077,800
21 Feb 20240.51900.55000.49500.51000.510042,400
20 Feb 20240.55600.57100.49000.52900.529096,300
16 Feb 20240.52100.55000.52000.54700.547069,400
15 Feb 20240.54000.57800.52000.52000.520051,600
14 Feb 20240.48500.54400.45100.50500.505046,900
13 Feb 20240.51000.51000.46500.47100.471091,800
12 Feb 20240.58000.60000.44500.51000.5100288,400
09 Feb 20240.62000.62000.55100.56000.5600131,900
08 Feb 20240.61000.61000.59000.59000.590067,600
07 Feb 20240.63000.63000.59000.61000.610061,600
06 Feb 20240.60000.62000.57000.61000.6100217,800
05 Feb 20240.58000.59400.55000.57900.5790400,600
02 Feb 20240.53000.56000.48000.56000.5600262,800
01 Feb 20240.54000.54000.50000.52600.526089,300
31 Jan 20240.50000.54500.47000.50500.5050152,200
30 Jan 20240.46500.50800.45800.50000.500026,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...