Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.610 2.660 2.475 2.500 694,693 -0.06(-2.34%)
Sep 29, 2022 2.670 2.740 2.500 2.560 147,511 -0.16(-5.88%)
Sep 28, 2022 2.520 2.790 2.540 2.720 137,584 +0.18(+7.09%)
Sep 27, 2022 2.600 2.650 2.480 2.540 151,566 -0.03(-1.17%)
Sep 26, 2022 2.630 2.680 2.540 2.570 126,591 -0.06(-2.28%)
Sep 23, 2022 2.860 2.860 2.605 2.630 123,570 -0.30(-10.24%)
Sep 22, 2022 3.110 3.115 2.840 2.930 291,376 -0.22(-6.98%)
Sep 21, 2022 3.210 3.240 3.138 3.150 269,741 -0.04(-1.25%)
Sep 20, 2022 3.050 3.250 3.050 3.190 361,369 +0.04(+1.27%)
Sep 19, 2022 3.070 3.160 3.000 3.150 317,627 +0.02(+0.64%)
Sep 16, 2022 3.270 3.270 2.950 3.130 1,567,388 -0.22(-6.57%)
Sep 15, 2022 3.290 3.475 3.210 3.350 457,641 +0.10(+3.08%)
Sep 14, 2022 3.130 3.400 3.090 3.250 494,662 +0.10(+3.17%)
Sep 13, 2022 3.150 3.330 3.080 3.150 317,945 -0.13(-3.96%)
Sep 12, 2022 3.290 3.350 3.200 3.280 235,454 +0.03(+0.92%)
Sep 09, 2022 3.160 3.390 3.070 3.250 359,685 +0.13(+4.17%)
Sep 08, 2022 2.860 3.160 2.770 3.120 255,765 +0.21(+7.22%)
Sep 07, 2022 2.570 2.930 2.570 2.910 302,566 +0.20(+7.38%)
Sep 06, 2022 2.590 2.890 2.510 2.710 365,857 +0.20(+7.97%)
Sep 02, 2022 2.610 2.610 2.460 2.510 107,158 -0.04(-1.57%)
Sep 01, 2022 2.710 2.770 2.380 2.550 239,000 -0.12(-4.49%)
Aug 31, 2022 2.730 2.910 2.660 2.670 128,213 -0.05(-1.84%)
Aug 30, 2022 2.740 2.750 2.620 2.720 204,283 -0.02(-0.73%)
Aug 29, 2022 2.730 2.860 2.660 2.740 258,069 -0.06(-2.14%)
Aug 26, 2022 3.030 3.050 2.800 2.800 118,602 -0.27(-8.79%)
Aug 25, 2022 2.980 3.100 2.930 3.070 102,414 +0.08(+2.68%)
Aug 24, 2022 2.900 3.010 2.810 2.990 127,328 +0.10(+3.46%)
Aug 23, 2022 2.800 2.980 2.710 2.890 174,670 +0.11(+3.96%)
Aug 22, 2022 2.850 2.937 2.750 2.780 224,641 -0.13(-4.47%)
Aug 19, 2022 2.960 2.960 2.840 2.910 224,460 -0.06(-2.18%)
Aug 18, 2022 3.190 3.190 2.870 2.975 311,312 -0.23(-7.03%)
Aug 17, 2022 3.860 4.000 3.170 3.200 326,833 -0.82(-20.40%)
Aug 16, 2022 4.270 4.270 4.000 4.020 200,757 -0.29(-6.73%)
Aug 15, 2022 4.110 4.390 3.876 4.310 266,601 +0.13(+3.11%)
Aug 12, 2022 3.970 4.240 3.820 4.180 528,273 +0.21(+5.29%)
Aug 11, 2022 3.370 3.970 3.180 3.970 675,072 +0.53(+15.41%)
Aug 10, 2022 3.530 3.560 2.640 3.440 1,654,009 -1.01(-22.70%)
Aug 09, 2022 4.470 4.738 4.280 4.450 174,602 -0.17(-3.68%)
Aug 08, 2022 4.400 4.780 4.365 4.620 230,858 +0.28(+6.45%)
Aug 05, 2022 4.020 4.360 3.955 4.340 157,512 +0.19(+4.58%)
Aug 04, 2022 4.180 4.350 4.100 4.150 156,030 -0.02(-0.48%)
Aug 03, 2022 3.970 4.210 3.960 4.170 188,213 +0.29(+7.47%)
Aug 02, 2022 3.830 4.000 3.830 3.880 100,801 +0.04(+1.04%)
Aug 01, 2022 3.740 3.980 3.670 3.840 144,780 +0.03(+0.79%)
Jul 29, 2022 3.710 3.860 3.650 3.810 99,496 +0.09(+2.42%)
Jul 28, 2022 3.720 3.770 3.490 3.720 105,280 -0.01(-0.27%)
Jul 27, 2022 3.540 3.750 3.480 3.730 140,440 +0.22(+6.27%)
Jul 26, 2022 3.510 3.610 3.350 3.510 86,984 +0.04(+1.15%)
Jul 25, 2022 3.620 3.630 3.380 3.470 119,055 -0.12(-3.34%)
Jul 22, 2022 3.930 3.960 3.525 3.590 188,963 -0.32(-8.18%)
Jul 21, 2022 3.790 4.010 3.780 3.910 91,167 +0.08(+2.09%)
Jul 20, 2022 4.090 4.190 3.810 3.830 175,477 -0.31(-7.49%)
Jul 19, 2022 4.150 4.260 4.030 4.140 93,916 +0.06(+1.47%)
Jul 18, 2022 4.210 4.350 4.030 4.080 101,904 -0.06(-1.45%)
Jul 15, 2022 4.180 4.210 3.860 4.140 129,415 +0.05(+1.22%)
Jul 14, 2022 4.190 4.320 4.030 4.090 135,600 -0.22(-5.10%)
Jul 13, 2022 4.080 4.350 4.080 4.310 108,348 +0.11(+2.62%)
Jul 12, 2022 4.350 4.390 4.080 4.200 103,690 -0.14(-3.23%)
Jul 11, 2022 4.720 4.800 4.320 4.340 329,315 -0.39(-8.25%)
Jul 08, 2022 4.450 4.740 4.350 4.730 254,903 +0.24(+5.35%)
Jul 07, 2022 4.360 4.550 4.230 4.490 195,811 +0.20(+4.66%)
Jul 06, 2022 4.130 4.390 4.130 4.290 223,660 +0.06(+1.42%)
Jul 05, 2022 3.920 4.230 3.860 4.230 251,884 +0.21(+5.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.