Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Singular Genomics Systems Inc
(NQ:
OMIC
)
0.3853
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
3.110
3.370
3.110
3.250
493,689
+0.16(+5.18%)
May 27, 2022
2.930
3.205
2.850
3.090
1,665,777
+0.23(+8.04%)
May 26, 2022
3.040
3.080
2.850
2.860
795,007
-0.15(-4.98%)
May 25, 2022
2.970
3.080
2.870
3.010
441,294
+0.02(+0.67%)
May 24, 2022
3.060
3.100
2.920
2.990
378,675
-0.14(-4.47%)
May 23, 2022
3.160
3.460
3.050
3.130
1,334,797
+0.03(+0.97%)
May 20, 2022
3.320
3.330
2.950
3.100
719,108
-0.03(-0.96%)
May 19, 2022
3.010
3.260
3.010
3.130
900,855
+0.09(+2.96%)
May 18, 2022
3.330
3.370
3.000
3.040
325,949
-0.18(-5.59%)
May 17, 2022
3.170
3.410
3.096
3.220
227,158
+0.16(+5.23%)
May 16, 2022
3.350
3.350
3.040
3.060
247,003
-0.24(-7.27%)
May 13, 2022
3.280
3.450
3.250
3.300
488,185
+0.12(+3.77%)
May 12, 2022
3.080
3.260
3.050
3.180
479,753
+0.04(+1.27%)
May 11, 2022
3.530
3.710
3.130
3.140
366,085
-0.24(-7.10%)
May 10, 2022
3.430
3.480
3.115
3.380
381,479
+0.08(+2.42%)
May 09, 2022
3.720
3.740
3.260
3.300
370,046
-0.48(-12.70%)
May 06, 2022
4.000
4.090
3.685
3.780
376,820
-0.20(-5.03%)
May 05, 2022
4.160
4.220
3.880
3.980
223,239
-0.27(-6.35%)
May 04, 2022
4.030
4.260
3.840
4.250
387,833
+0.23(+5.72%)
May 03, 2022
4.110
4.160
3.940
4.020
205,507
-0.08(-1.95%)
May 02, 2022
4.040
4.140
3.820
4.100
380,187
+0.01(+0.24%)
Apr 29, 2022
4.300
4.480
4.070
4.090
287,311
-0.30(-6.83%)
Apr 28, 2022
4.510
4.660
4.240
4.390
678,740
-0.10(-2.23%)
Apr 27, 2022
4.510
4.750
4.470
4.490
647,236
-0.03(-0.66%)
Apr 26, 2022
4.590
4.590
4.340
4.520
310,788
-0.12(-2.59%)
Apr 25, 2022
4.420
4.860
4.330
4.640
325,161
+0.17(+3.80%)
Apr 22, 2022
4.430
4.640
4.350
4.470
257,184
+0.01(+0.22%)
Apr 21, 2022
4.920
5.010
4.330
4.460
495,219
-0.31(-6.50%)
Apr 20, 2022
5.100
5.210
4.760
4.770
334,577
-0.28(-5.54%)
Apr 19, 2022
4.910
5.130
4.770
5.050
312,795
+0.13(+2.64%)
Apr 18, 2022
4.900
4.960
4.660
4.920
391,328
+0.00(+0.00%)
Apr 14, 2022
5.160
5.170
4.720
4.920
549,067
-0.20(-3.91%)
Apr 13, 2022
5.250
5.400
5.000
5.120
321,377
-0.14(-2.66%)
Apr 12, 2022
5.460
5.550
5.210
5.260
218,541
-0.09(-1.68%)
Apr 11, 2022
5.475
5.475
5.240
5.350
283,721
-0.12(-2.19%)
Apr 08, 2022
5.700
5.820
5.360
5.470
359,325
-0.27(-4.70%)
Apr 07, 2022
5.910
5.910
5.570
5.740
243,453
-0.07(-1.20%)
Apr 06, 2022
5.980
6.025
5.480
5.810
347,081
-0.29(-4.75%)
Apr 05, 2022
6.580
6.600
5.950
6.100
445,821
-0.34(-5.28%)
Apr 04, 2022
6.350
6.620
6.330
6.440
278,856
+0.12(+1.90%)
Apr 01, 2022
6.470
6.470
6.065
6.320
295,173
+0.01(+0.16%)
Mar 31, 2022
6.460
6.692
6.255
6.310
270,445
-0.24(-3.66%)
Mar 30, 2022
6.600
6.950
6.510
6.550
167,562
-0.17(-2.53%)
Mar 29, 2022
6.410
6.840
6.250
6.720
237,925
+0.63(+10.34%)
Mar 28, 2022
6.080
6.160
5.860
6.090
237,145
+0.15(+2.53%)
Mar 25, 2022
6.300
6.380
5.920
5.940
392,880
-0.31(-4.96%)
Mar 24, 2022
6.460
6.630
6.100
6.250
268,702
-0.06(-0.95%)
Mar 23, 2022
6.530
6.630
6.200
6.310
354,398
-0.25(-3.81%)
Mar 22, 2022
6.400
6.680
6.260
6.560
536,953
+0.22(+3.47%)
Mar 21, 2022
7.060
7.100
6.280
6.340
613,692
-0.74(-10.45%)
Mar 18, 2022
6.820
7.360
6.600
7.080
4,758,647
+0.22(+3.21%)
Mar 17, 2022
6.690
6.900
6.500
6.860
1,031,170
+0.24(+3.63%)
Mar 16, 2022
6.840
7.105
6.480
6.620
1,185,088
+0.12(+1.85%)
Mar 15, 2022
6.410
6.550
6.040
6.500
759,633
+0.24(+3.83%)
Mar 14, 2022
7.160
7.230
6.150
6.260
1,016,257
-0.94(-13.06%)
Mar 11, 2022
7.900
8.000
6.900
7.200
664,364
-0.67(-8.51%)
Mar 10, 2022
7.750
7.900
7.610
7.870
357,413
-0.02(-0.25%)
Mar 09, 2022
7.690
8.000
7.570
7.890
580,227
+0.49(+6.62%)
Mar 08, 2022
7.220
7.790
7.050
7.400
644,252
+0.40(+5.71%)
Mar 07, 2022
7.630
7.690
6.860
7.000
914,029
-0.50(-6.67%)
Mar 04, 2022
7.685
7.685
7.390
7.500
576,970
-0.15(-1.96%)
Mar 03, 2022
7.290
8.400
7.290
7.650
705,155
-0.13(-1.67%)
Mar 02, 2022
8.090
8.170
7.720
7.780
620,641
-0.29(-3.59%)
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
.