Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Singular Genomics Systems Inc (NQ: OMIC )

0.3647 +0.0007 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	1.040	1.080	0.9800	1.050	148,652	-0.01(-0.94%)
May 05, 2023	0.9900	1.115	0.9900	1.060	139,524	+0.00(+0.00%)
May 04, 2023	1.000	1.060	0.9700	1.060	181,382	+0.06(+6.01%)
May 03, 2023	0.9411	1.020	0.9411	0.9999	121,552	+0.06(+6.36%)
May 02, 2023	0.9900	0.9900	0.9218	0.9401	78,862	-0.03(-3.53%)
May 01, 2023	0.9800	1.020	0.9500	0.9745	66,195	-0.02(-1.57%)
Apr 28, 2023	1.000	1.020	0.9522	0.9900	167,628	-0.03(-2.94%)
Apr 27, 2023	1.020	1.070	0.9900	1.020	87,202	+0.00(+0.00%)
Apr 26, 2023	1.000	1.040	0.9990	1.020	66,666	+0.02(+2.00%)
Apr 25, 2023	1.000	1.030	1.000	1.000	92,146	-0.02(-1.96%)
Apr 24, 2023	1.030	1.054	1.005	1.020	102,317	-0.03(-2.86%)
Apr 21, 2023	1.040	1.080	1.000	1.050	135,204	+0.00(+0.00%)
Apr 20, 2023	1.100	1.100	1.000	1.050	143,102	-0.07(-6.25%)
Apr 19, 2023	1.140	1.210	1.090	1.120	127,891	-0.03(-2.61%)
Apr 18, 2023	1.120	1.180	1.060	1.150	213,085	+0.07(+6.48%)
Apr 17, 2023	1.060	1.130	1.010	1.080	220,529	+0.05(+4.85%)
Apr 14, 2023	1.010	1.060	1.000	1.030	131,413	+0.00(+0.00%)
Apr 13, 2023	1.030	1.057	1.000	1.030	139,285	+0.03(+3.00%)
Apr 12, 2023	1.090	1.120	1.000	1.000	186,362	-0.10(-9.09%)
Apr 11, 2023	1.180	1.210	1.080	1.100	167,645	-0.08(-6.78%)
Apr 10, 2023	1.270	1.270	1.160	1.180	129,622	-0.10(-7.81%)
Apr 06, 2023	1.290	1.320	1.200	1.280	56,677	+0.00(+0.00%)
Apr 05, 2023	1.220	1.310	1.150	1.280	170,087	+0.06(+4.92%)
Apr 04, 2023	1.190	1.240	1.170	1.220	108,983	+0.01(+0.83%)
Apr 03, 2023	1.210	1.240	1.160	1.210	122,508	+0.00(+0.00%)
Mar 31, 2023	1.150	1.240	1.150	1.210	217,448	+0.05(+4.31%)
Mar 30, 2023	1.190	1.230	1.100	1.160	95,317	+0.01(+0.87%)
Mar 29, 2023	1.120	1.160	1.070	1.150	125,083	+0.03(+2.68%)
Mar 28, 2023	1.150	1.240	1.080	1.120	133,914	-0.03(-3.03%)
Mar 27, 2023	1.100	1.160	1.090	1.155	219,992	+0.05(+5.00%)
Mar 24, 2023	1.160	1.320	1.080	1.100	238,115	-0.08(-6.78%)
Mar 23, 2023	1.280	1.280	1.150	1.180	108,022	-0.07(-5.98%)
Mar 22, 2023	1.400	1.430	1.250	1.255	145,067	-0.17(-11.62%)
Mar 21, 2023	1.370	1.580	1.340	1.420	189,929	+0.13(+10.08%)
Mar 20, 2023	1.270	1.400	1.207	1.290	161,653	-0.02(-1.53%)
Mar 17, 2023	1.310	1.360	1.250	1.310	282,862	-0.02(-1.50%)
Mar 16, 2023	1.270	1.420	1.190	1.330	290,240	+0.05(+3.91%)
Mar 15, 2023	1.300	1.380	1.270	1.280	254,525	-0.03(-2.29%)
Mar 14, 2023	1.540	1.549	1.300	1.310	250,485	-0.21(-13.82%)
Mar 13, 2023	1.400	1.800	1.400	1.520	414,083	+0.14(+9.75%)
Mar 10, 2023	1.560	1.590	1.375	1.385	278,579	-0.18(-11.50%)
Mar 09, 2023	1.720	1.770	1.550	1.565	146,550	-0.15(-8.75%)
Mar 08, 2023	1.910	1.920	1.710	1.715	203,567	-0.18(-9.74%)
Mar 07, 2023	2.030	2.060	1.900	1.900	64,555	-0.13(-6.40%)
Mar 06, 2023	1.960	2.150	1.950	2.030	129,454	+0.07(+3.57%)
Mar 03, 2023	2.040	2.270	1.950	1.960	121,889	-0.13(-6.22%)
Mar 02, 2023	1.950	2.120	1.950	2.090	179,659	+0.13(+6.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Singular Genomics Systems Inc (NQ: OMIC )

Historical Prices