Dark

OMIC
Singular Genomics Systems, Inc. Common Stock
stock NASDAQ

Inactive

Feb 20, 2025

20.01USD+0.251%(+0.05)7,916

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-19.96)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-20	20.0000	20.010000	19.9600	20.0100	+0.251%	7,916	0.000%
2025-02-19	20.0000	20.270000	19.9500	19.9600	+0.100%	15,697	+0.251%
2025-02-18	19.9900	20.100000	19.9100	19.9400	-0.100%	29,698	+0.351%
2025-02-14	19.8600	19.960000	19.8300	19.9600	+0.100%	5,183	+0.251%
2025-02-13	19.8600	20.000000	19.8300	19.9400	+0.251%	6,708	+0.351%
2025-02-12	19.9300	19.970000	19.8200	19.8900	-0.201%	5,767	+0.603%
2025-02-11	19.8800	19.930000	19.8300	19.9300	+0.100%	3,018	+0.401%
2025-02-10	19.8154	19.950000	19.8154	19.9100	-0.100%	5,943	+0.502%
2025-02-07	19.8000	19.930000	19.8000	19.9300	+0.151%	6,665	+0.401%
2025-02-06	19.8000	19.980000	19.8000	19.9000	-0.301%	8,777	+0.553%
2025-02-05	19.8100	19.960000	19.8100	19.9600	+0.808%	9,242	+0.251%
2025-02-04	19.8100	19.900000	19.8000	19.8000	-0.302%	3,306	+1.061%
2025-02-03	19.8000	19.900000	19.8000	19.8600	+0.202%	12,694	+0.755%
2025-01-31	19.9000	19.900000	19.8200	19.8200	-0.352%	6,480	+0.959%
2025-01-30	19.8900	19.900000	19.8200	19.8900	+0.455%	6,620	+0.603%
2025-01-29	19.7500	19.830000	19.7400	19.8000	+0.253%	6,812	+1.061%
2025-01-28	19.9000	19.900000	19.7300	19.7500	-0.373%	3,395	+1.316%
2025-01-27	19.8800	19.900000	19.7400	19.8240	-0.282%	3,024	+0.938%
2025-01-24	19.8500	19.900000	19.7200	19.8800	+0.151%	9,119	+0.654%
2025-01-23	19.8000	19.850000	19.7100	19.8500	-0.201%	10,983	+0.806%
2025-01-22	19.7000	19.900000	19.6900	19.8900	+0.964%	15,946	+0.603%
2025-01-21	19.8050	19.805000	19.7000	19.7000	-0.354%	4,121	+1.574%
2025-01-17	19.7700	19.770000	19.7700	19.7700	+0.355%	1	+1.214%
2025-01-16	19.9000	19.900000	19.6700	19.7000	+0.051%	2,196	+1.574%
2025-01-15	19.8300	19.830000	19.6800	19.6900	-0.556%	2,110	+1.625%
2025-01-14	19.8700	19.900000	19.6400	19.8000	0.000%	13,254	+1.061%
2025-01-13	19.7500	19.897500	19.6200	19.8000	+0.917%	4,148	+1.061%
2025-01-10	19.6900	19.840000	19.6201	19.6201	-0.254%	2,989	+1.987%
2025-01-08	19.8500	19.850000	19.6400	19.6700	-0.203%	10,519	+1.729%
2025-01-07	19.6600	19.850000	19.6000	19.7100	-0.278%	4,553	+1.522%
2025-01-06	19.6200	19.850000	19.5200	19.7650	+0.534%	19,293	+1.240%
2025-01-03	19.6200	19.800000	19.4000	19.6600	+0.306%	30,220	+1.780%
2025-01-02	19.4400	19.630000	19.2500	19.6000	+0.875%	42,601	+2.092%
2024-12-31	20.0000	20.000000	19.4300	19.4300	-1.069%	17,938	+2.985%
2024-12-30	19.7200	19.895000	19.6200	19.6400	+0.204%	7,547	+1.884%
2024-12-27	19.5000	20.075000	19.5000	19.6000	+0.927%	14,838	+2.092%
2024-12-26	19.6000	19.700000	19.3600	19.4200	+0.362%	23,285	+3.038%
2024-12-24	19.2600	19.660000	19.2600	19.3500	+0.467%	18,578	+3.411%
2024-12-23	19.2800	19.500000	19.0000	19.2600	-1.483%	186,822	+3.894%
2024-12-20	20.1800	20.550000	19.5000	19.5500	-1.956%	17,024	+2.353%
2024-12-19	19.5600	20.000000	19.3500	19.9400	+1.735%	4,942	+0.351%
2024-12-18	19.6600	20.200000	19.0700	19.6000	-0.558%	2,825	+2.092%
2024-12-17	20.0000	20.512000	19.7100	19.7100	-1.794%	3,292	+1.522%
2024-12-16	21.9000	21.900000	20.0100	20.0700	+0.350%	12,403	-0.299%
2024-12-13	20.0000	20.050000	19.9350	20.0000	+0.701%	6,274	+0.050%
2024-12-12	20.4500	20.510000	19.0100	19.8608	-1.496%	11,815	+0.751%
2024-12-11	20.2200	20.521300	20.0100	20.1625	+0.813%	3,104	-0.756%
2024-12-10	20.5545	20.820000	20.0000	20.0000	-4.306%	23,385	+0.050%
2024-12-09	20.0100	20.970000	19.6585	20.9000	+4.396%	10,193	-4.258%
2024-12-06	20.3700	20.400000	20.0200	20.0200	+3.196%	4,808	-0.050%
2024-12-05	21.2500	21.250000	18.9000	19.4000	-8.706%	48,222	+3.144%
2024-12-04	21.4000	21.400000	21.2500	21.2500	-0.932%	2,278	-5.835%
2024-12-03	21.0100	21.460000	21.0100	21.4500	-1.198%	7,949	-6.713%
2024-12-02	21.6850	22.110000	21.4600	21.7100	-0.868%	7,014	-7.830%
2024-11-29	21.9000	21.900000	21.9000	21.9000	+0.436%	1,886	-8.630%
2024-11-27	21.6100	21.900000	21.6100	21.8050	-0.434%	5,811	-8.232%
2024-11-26	21.3050	21.900000	21.0300	21.9000	+2.480%	6,410	-8.630%
2024-11-25	21.5050	21.750000	21.0000	21.3700	-0.233%	24,028	-6.364%
2024-11-22	21.4000	22.150000	21.2400	21.4200	-2.192%	10,614	-6.583%
2024-11-21	21.3550	21.900000	21.0300	21.9000	+1.015%	6,958	-8.630%
2024-11-20	21.4600	22.140000	21.3300	21.6800	+0.743%	31,249	-7.703%
2024-11-19	21.4300	21.900000	21.2600	21.5200	-1.690%	16,474	-7.017%
2024-11-18	21.5900	21.890000	21.5000	21.8900	-0.046%	14,082	-8.588%
2024-11-15	22.3000	22.430000	21.5400	21.9000	-3.736%	29,920	-8.630%
2024-11-14	22.8900	23.000000	22.7250	22.7500	+0.976%	3,508	-12.044%
2024-11-13	22.3600	22.960000	22.2200	22.5300	-1.916%	6,337	-11.185%
2024-11-12	22.4600	23.000000	22.3979	22.9700	+0.393%	6,092	-12.886%
2024-11-11	22.9100	22.980000	22.3500	22.8800	+0.351%	3,791	-12.544%
2024-11-08	22.9300	23.285400	22.2400	22.8000	-2.146%	18,364	-12.237%
2024-11-07	22.3000	23.410000	21.5600	23.3000	+4.157%	23,965	-14.120%
2024-11-06	22.3000	23.000000	22.3000	22.3700	-2.739%	13,341	-10.550%
2024-11-05	22.2300	23.255000	22.0729	23.0000	+3.093%	35,924	-13.000%
2024-11-04	21.3100	23.060000	21.2500	22.3100	+65.750%	323,908	-10.309%
2024-11-01	13.1200	13.959900	13.1200	13.4600	+1.051%	23,977	+48.663%
2024-10-31	12.5500	14.370000	12.5500	13.3200	+2.462%	57,472	+50.225%
2024-10-30	13.2800	14.057419	12.4000	13.0000	-4.271%	50,610	+53.923%
2024-10-29	13.5400	14.461600	13.5400	13.5800	+1.952%	5,253	+47.349%
2024-10-28	14.0000	14.500839	13.0700	13.3200	-4.857%	23,168	+50.225%
2024-10-25	13.9700	15.250000	13.7300	14.0000	+1.449%	3,350	+42.929%
2024-10-24	13.7800	13.800000	13.1000	13.8000	+4.230%	2,428	+45.000%
2024-10-23	14.2300	14.240000	13.0300	13.2400	-6.365%	13,739	+51.133%
2024-10-22	14.9900	15.050000	13.8100	14.1400	-6.358%	21,745	+41.513%
2024-10-21	14.9800	15.220000	14.7601	15.1000	-0.658%	60,720	+32.517%
2024-10-18	15.4700	15.500000	14.7900	15.2000	-0.393%	6,166	+31.645%
2024-10-17	15.7500	15.750000	15.2600	15.2600	-1.739%	4,589	+31.127%
2024-10-16	15.0000	15.750000	14.8700	15.5300	+4.650%	9,294	+28.847%
2024-10-15	14.6300	15.280000	14.5700	14.8400	+0.542%	20,675	+34.838%
2024-10-14	14.1100	15.189900	14.0100	14.7600	+3.438%	7,205	+35.569%
2024-10-11	13.7100	15.153400	13.7100	14.2694	-0.284%	16,293	+40.230%
2024-10-10	14.6700	15.400000	14.0300	14.3100	-5.545%	30,554	+39.832%
2024-10-09	15.2900	15.290000	14.1090	15.1500	-0.916%	9,183	+32.079%
2024-10-08	15.1400	15.500000	14.6100	15.2900	+1.058%	18,218	+30.870%
2024-10-07	13.4100	15.130000	13.2500	15.1300	+12.240%	24,499	+32.254%
2024-10-04	15.2900	15.430000	13.4800	13.4800	-10.133%	24,004	+48.442%
2024-10-03	15.5000	15.570000	14.9900	15.0000	-2.471%	16,962	+33.400%
2024-10-02	15.3700	15.749900	15.2600	15.3800	0.000%	33,433	+30.104%
2024-10-01	16.6400	16.640000	15.3000	15.3800	-1.851%	70,637	+30.104%
2024-09-30	15.3200	16.200000	15.3000	15.6700	+1.162%	213,928	+27.696%
2024-09-27	15.7200	16.720000	15.1600	15.4900	-0.129%	33,757	+29.180%
2024-09-26	15.7600	16.460000	15.0100	15.5100	-1.586%	47,796	+29.014%
2024-09-25	16.4200	16.580000	15.2400	15.7600	-3.015%	44,079	+26.967%
2024-09-24	16.6100	19.685000	16.2500	16.2500	-0.672%	146,905	+23.138%
2024-09-23	16.2500	16.892900	16.2500	16.3600	-0.365%	19,544	+22.311%
2024-09-20	16.2800	16.958000	16.2200	16.4200	+1.233%	48,440	+21.864%
2024-09-19	19.0000	19.300000	16.1100	16.2200	-3.395%	237,168	+23.366%
2024-09-18	16.1500	18.916700	16.0700	16.7900	+3.899%	303,140	+19.178%
2024-09-17	13.0300	17.240000	12.8158	16.1600	+26.151%	252,222	+23.824%
2024-09-16	11.5700	13.950000	11.5000	12.8100	+3.473%	376,401	+56.206%
2024-09-13	8.7000	12.700000	8.7000	12.3800	+119.115%	2,871,669	+61.632%
2024-09-12	5.5200	5.750000	5.5200	5.6500	-0.265%	1,081,783	+254.159%
2024-09-11	5.8000	5.800000	5.3400	5.6650	-6.053%	10,079	+253.222%
2024-09-10	5.9800	6.030000	5.7100	6.0300	+0.333%	6,116	+231.841%
2024-09-09	5.8100	6.192000	5.6100	6.0100	+1.998%	12,284	+232.945%
2024-09-06	6.0000	6.175000	5.5500	5.8923	-4.655%	21,910	+239.596%
2024-09-05	6.3000	6.445800	6.0100	6.1800	+0.325%	19,293	+223.786%
2024-09-04	6.2000	6.647900	6.1600	6.1600	-1.847%	7,350	+224.838%
2024-09-03	6.7510	6.751000	6.0100	6.2759	-11.703%	5,454	+218.839%
2024-08-30	6.5300	7.107700	6.5300	7.1077	+0.250%	1,021	+181.526%
2024-08-29	6.5000	7.100000	6.5000	7.0900	+6.584%	2,768	+182.228%
2024-08-28	6.7600	6.900000	6.6520	6.6520	-6.704%	2,818	+200.812%
2024-08-27	6.5101	7.619900	6.5101	7.1300	+8.030%	11,835	+180.645%
2024-08-26	6.4900	6.600000	6.2700	6.6000	+4.103%	6,155	+203.182%
2024-08-23	6.3399	6.339900	6.3399	6.3399	0.000%	3,523	+215.620%
2024-08-22	6.0522	6.339900	5.7800	6.3399	+5.665%	3,771	+215.620%
2024-08-21	6.4700	6.470000	5.7700	6.0000	-7.834%	4,755	+233.500%
2024-08-20	7.0200	7.020000	6.2200	6.5100	-1.662%	9,530	+207.373%
2024-08-19	6.6400	7.130000	6.6000	6.6200	-0.301%	12,234	+202.266%
2024-08-16	7.2000	7.200000	6.6400	6.6400	-7.598%	856	+201.355%
2024-08-15	7.3900	7.390000	7.1200	7.1860	-1.629%	5,412	+178.458%
2024-08-14	7.1300	7.400000	7.1300	7.3050	+2.598%	6,445	+173.922%
2024-08-13	7.8182	7.818200	7.1200	7.1200	-0.001%	11,676	+181.039%
2024-08-12	7.2200	7.510000	7.1200	7.1201	-5.192%	9,142	+181.035%
2024-08-09	7.2600	7.510000	7.2600	7.5100	+4.306%	929	+166.445%
2024-08-08	7.4347	7.500000	7.0500	7.2000	+2.128%	13,978	+177.917%
2024-08-07	7.3300	7.900000	7.0500	7.0500	0.000%	13,271	+183.830%
2024-08-06	7.1550	7.406000	6.9800	7.0500	-2.759%	13,074	+183.830%
2024-08-05	7.2000	7.800000	6.7800	7.2500	-10.576%	7,356	+176.000%
2024-08-02	7.9550	8.180000	7.9550	8.1074	-0.155%	3,227	+146.812%
2024-08-01	7.9300	8.380000	7.9300	8.1200	-2.169%	1,217	+146.429%
2024-07-31	7.8500	8.300000	7.8500	8.3000	+2.532%	1,145	+141.084%
2024-07-30	8.3700	8.370000	7.9700	8.0950	+4.049%	1,134	+147.190%
2024-07-29	7.2100	8.140000	7.2100	7.7800	-0.256%	6,599	+157.198%
2024-07-26	7.7600	7.800000	7.4305	7.8000	-7.032%	11,494	+156.538%
2024-07-25	8.3900	8.390000	8.3900	8.3900	+3.580%	916	+138.498%
2024-07-22	8.0300	8.190000	8.0300	8.1000	-0.911%	2,249	+147.037%
2024-07-19	8.0000	8.174500	8.0000	8.1745	+2.181%	1,587	+144.786%
2024-07-18	8.0500	8.450000	8.0000	8.0000	-2.676%	3,711	+150.125%
2024-07-17	8.2200	8.220000	8.2200	8.2200	-5.300%	950	+143.431%
2024-07-16	8.4200	8.680000	8.4100	8.6800	+3.580%	1,461	+130.530%
2024-07-15	8.6600	8.660000	8.3700	8.3800	-4.119%	4,112	+138.783%
2024-07-12	8.8600	9.926000	8.5500	8.7400	+5.174%	7,978	+128.947%
2024-07-11	7.5100	8.544400	7.5100	8.3100	+9.055%	10,047	+140.794%
2024-07-10	7.7453	8.100000	7.6200	7.6200	0.000%	1,862	+162.598%
2024-07-09	7.5538	8.139700	7.5538	7.6200	-0.392%	2,681	+162.598%
2024-07-08	7.5700	7.933600	7.5000	7.6500	-3.671%	5,300	+161.569%
2024-07-05	8.0700	8.435000	7.8200	7.9415	-5.571%	6,610	+151.968%
2024-07-03	8.5100	9.080000	8.2100	8.4100	-1.175%	8,836	+137.931%
2024-07-02	8.5800	8.580000	8.5100	8.5100	-0.117%	2,370	+135.135%
2024-07-01	8.4100	9.000000	8.3800	8.5200	+0.828%	5,208	+134.859%
2024-06-28	9.3400	9.992700	8.4500	8.4500	-9.335%	18,864	+136.805%
2024-06-27	9.9900	12.370000	9.1500	9.3200	-16.036%	23,541	+114.700%
2024-06-26	8.0100	11.580000	7.5300	11.1000	+27.586%	25,230	+80.270%
2024-06-25	9.0000	9.195000	8.1420	8.7000	-5.383%	27,714	+130.000%
2024-06-24	9.3060	9.540000	8.6040	9.1950	-12.529%	23,034	+117.618%
2024-06-21	9.6030	10.800000	9.2775	10.5120	+9.159%	4,979	+90.354%
2024-06-20	9.9000	10.659000	9.6300	9.6300	-2.727%	1,197	+107.788%
2024-06-18	10.3800	10.800000	9.9000	9.9000	-3.055%	2,824	+102.121%
2024-06-17	9.9000	10.527000	9.9000	10.2120	+6.375%	2,536	+95.946%
2024-06-14	9.9000	10.005000	9.6000	9.6000	-1.961%	1,574	+108.438%
2024-06-13	10.7250	10.725000	9.7260	9.7920	-6.422%	1,467	+104.350%
2024-06-12	10.9620	11.100000	10.2000	10.4640	+0.230%	1,069	+91.227%
2024-06-11	9.6000	10.650000	9.6000	10.4400	+1.517%	1,681	+91.667%
2024-06-10	9.6000	11.100000	9.6000	10.2840	+7.092%	681	+94.574%
2024-06-07	10.2600	11.007000	9.1470	9.6030	-7.217%	11,416	+108.372%
2024-06-06	10.5900	11.730000	10.3500	10.3500	-3.926%	7,642	+93.333%
2024-06-05	10.6800	11.094000	10.3500	10.7730	+4.087%	4,136	+85.742%
2024-06-04	11.2500	11.385000	10.3500	10.3500	-8.000%	3,051	+93.333%
2024-06-03	11.2500	11.400000	10.8420	11.2500	+2.824%	1,635	+77.867%
2024-05-31	10.7400	11.550000	10.7400	10.9410	+0.192%	2,306	+82.890%
2024-05-30	10.6500	11.550000	10.6500	10.9200	-2.151%	2,708	+83.242%
2024-05-29	11.1900	11.550000	10.6890	11.1600	-0.800%	3,600	+79.301%
2024-05-28	11.8500	11.850000	10.6500	11.2500	-1.575%	2,774	+77.867%
2024-05-24	10.8000	11.550000	10.8000	11.4300	+2.973%	1,600	+75.066%
2024-05-23	10.9500	11.730000	10.9500	11.1000	-3.971%	4,108	+80.270%
2024-05-22	11.0400	12.060000	11.0400	11.5590	-4.558%	1,865	+73.112%
2024-05-21	11.0460	12.837000	11.0460	12.1110	+2.723%	5,203	+65.222%
2024-05-20	10.8000	11.919000	10.8000	11.7900	+3.123%	5,189	+69.720%
2024-05-17	10.5300	12.000000	10.5300	11.4330	+2.722%	6,304	+75.020%
2024-05-16	11.0580	12.037500	10.2833	11.1300	-2.368%	6,814	+79.784%
2024-05-15	12.3870	12.747000	11.4000	11.4000	-11.546%	13,280	+75.526%
2024-05-14	13.0800	13.500000	12.0330	12.8880	+0.374%	6,510	+55.261%
2024-05-13	12.8100	13.530000	12.3150	12.8400	+3.934%	2,800	+55.841%
2024-05-10	14.2989	14.370000	11.5530	12.3540	-8.060%	5,018	+61.972%
2024-05-09	13.1085	13.650000	13.0200	13.4370	+2.260%	2,854	+48.917%
2024-05-08	13.3500	13.350000	12.6000	13.1400	+1.601%	2,296	+52.283%
2024-05-07	13.0200	13.350000	12.3000	12.9330	-0.208%	2,590	+54.720%
2024-05-06	12.5100	15.600000	12.3060	12.9600	+4.575%	24,665	+54.398%
2024-05-03	12.3000	12.588000	11.7030	12.3930	+3.275%	2,728	+61.462%
2024-05-02	12.2490	12.600000	11.4000	12.0000	-1.744%	5,949	+66.750%
2024-05-01	12.4800	12.990000	11.8500	12.2130	+1.521%	3,172	+63.842%
2024-04-30	12.1320	12.480000	11.8500	12.0300	+0.881%	3,343	+66.334%
2024-04-29	11.8650	12.300000	11.5800	11.9250	-1.658%	2,034	+67.799%
2024-04-26	12.3000	12.300000	11.2860	12.1260	+0.899%	3,543	+65.017%
2024-04-25	11.7090	12.147000	11.7000	12.0180	-1.669%	604	+66.500%
2024-04-24	12.6000	12.837000	11.7000	12.2220	-1.689%	1,137	+63.721%
2024-04-23	11.9967	12.840000	11.9967	12.4320	+3.600%	2,594	+60.956%
2024-04-22	12.3990	12.420000	11.7720	12.0000	+1.266%	1,460	+66.750%
2024-04-19	12.2490	12.300000	11.4900	11.8500	+1.569%	3,977	+68.861%
2024-04-18	12.2700	12.450000	11.5500	11.6670	-2.164%	801	+71.509%
2024-04-17	12.1650	12.165000	11.2800	11.9250	+1.923%	8,577	+67.799%
2024-04-16	12.0000	12.600000	11.4000	11.7000	+3.448%	9,659	+71.026%
2024-04-15	12.4500	12.840000	11.3100	11.3100	-11.875%	4,289	+76.923%
2024-04-12	11.7300	12.840000	11.7300	12.8340	+6.683%	10,225	+55.914%
2024-04-11	12.6030	12.741000	10.8000	12.0300	-5.358%	9,441	+66.334%
2024-04-10	14.1000	14.130000	12.6030	12.7110	-8.131%	3,770	+57.423%
2024-04-09	14.9070	14.907000	13.5000	13.8360	-5.704%	2,071	+44.623%
2024-04-08	14.4000	15.000000	14.4000	14.6730	+1.368%	993	+36.373%
2024-04-05	14.8500	14.850000	14.4030	14.4750	-0.495%	882	+38.238%
2024-04-04	15.0000	15.300000	14.4000	14.5470	-0.757%	3,812	+37.554%
2024-04-03	15.0960	15.501000	14.5470	14.6580	-3.075%	713	+36.512%
2024-04-02	15.4200	15.627000	14.4210	15.1230	-0.572%	6,799	+32.315%
2024-04-01	15.2100	15.315000	15.0030	15.2100	-1.400%	1,464	+31.558%
2024-03-28	15.5880	15.975000	15.3000	15.4260	-0.503%	1,912	+29.716%
2024-03-27	14.8500	15.600000	14.3220	15.5040	+1.115%	3,680	+29.063%
2024-03-26	15.1470	15.900000	15.0000	15.3330	+1.208%	2,433	+30.503%
2024-03-25	15.5250	15.897000	14.8530	15.1500	-1.942%	2,913	+32.079%
2024-03-22	15.6000	16.169700	14.7330	15.4500	+4.526%	2,341	+29.515%
2024-03-21	16.0350	16.326000	14.7600	14.7810	-5.883%	2,656	+35.376%
2024-03-20	15.5100	15.735000	14.8530	15.7050	+1.928%	2,076	+27.412%
2024-03-19	17.1000	17.100000	15.0000	15.4080	-6.175%	3,117	+29.868%
2024-03-18	15.0000	16.710000	15.0000	16.4220	+9.480%	2,419	+21.849%
2024-03-15	15.1500	15.150000	14.7030	15.0000	-0.220%	1,387	+33.400%
2024-03-14	16.4580	16.458000	14.7000	15.0330	-8.055%	11,353	+33.107%
2024-03-13	15.9060	16.386000	15.6030	16.3500	+2.791%	2,144	+22.385%
2024-03-12	15.6000	17.664000	15.6000	15.9060	-0.338%	2,911	+25.802%
2024-03-11	16.8000	16.800000	15.7500	15.9600	-6.453%	1,519	+25.376%
2024-03-08	16.6950	17.664000	15.3900	17.0610	+10.449%	3,818	+17.285%
2024-03-07	15.4890	16.710000	15.3900	15.4470	-0.271%	2,475	+29.540%
2024-03-06	16.8000	17.565000	15.3660	15.4890	-7.655%	952	+29.188%
2024-03-05	18.2730	18.273000	16.5300	16.7730	-3.620%	2,854	+19.299%
2024-03-04	18.0000	18.300000	17.1000	17.4030	-4.036%	3,257	+14.980%
2024-03-01	16.8060	18.615000	16.8060	18.1350	+6.053%	2,711	+10.339%
2024-02-29	17.0160	17.700000	16.6500	17.1000	-2.863%	8,615	+17.018%
2024-02-28	18.4410	18.600000	17.4000	17.6040	-0.204%	2,106	+13.667%
2024-02-27	18.6000	19.800000	17.5200	17.6400	-3.607%	5,467	+13.435%
2024-02-26	16.9650	18.450000	16.5540	18.3000	+10.909%	7,804	+9.344%
2024-02-23	16.3620	16.800000	14.3250	16.5000	+6.034%	5,501	+21.273%
2024-02-22	15.9030	16.422000	15.0000	15.5610	+1.706%	2,593	+28.591%
2024-02-21	15.5730	16.500000	14.8530	15.3000	-3.592%	1,414	+30.784%
2024-02-20	16.6740	17.117000	14.6940	15.8700	-3.361%	3,209	+26.087%
2024-02-16	15.6150	16.500000	15.6000	16.4220	+5.269%	2,313	+21.849%
2024-02-15	16.2030	17.325000	15.6000	15.6000	+2.970%	1,720	+28.269%
2024-02-14	14.5530	16.308000	13.5210	15.1500	+7.219%	1,565	+32.079%
2024-02-13	15.3000	15.300000	13.9500	14.1300	-7.719%	3,060	+41.614%
2024-02-12	17.4000	18.000000	13.3500	15.3120	-8.857%	9,613	+30.682%
2024-02-09	18.5850	18.600000	16.5360	16.8000	-5.085%	4,398	+19.107%
2024-02-08	18.2970	18.300000	17.7000	17.7000	-3.279%	2,254	+13.051%
2024-02-07	18.9000	18.900000	17.7000	18.3000	0.000%	2,053	+9.344%
2024-02-06	17.9970	18.600000	17.1000	18.3000	+5.354%	7,262	+9.344%
2024-02-05	17.4000	17.817000	16.5000	17.3700	+3.393%	13,352	+15.199%
2024-02-02	15.9000	16.800000	14.4000	16.8000	+6.464%	8,763	+19.107%
2024-02-01	16.2000	16.200000	14.9970	15.7800	+4.158%	2,982	+26.806%
2024-01-31	15.0000	16.350000	14.1030	15.1500	+1.000%	5,073	+32.079%
2024-01-30	13.9500	15.246000	13.7310	15.0000	0.000%	875	+33.400%
2024-01-29	13.9500	15.000000	13.5000	15.0000	+6.383%	2,544	+33.400%
2024-01-26	13.8030	14.100000	12.1650	14.1000	+2.019%	1,297	+41.915%
2024-01-25	13.5000	14.100000	12.6090	13.8210	+6.226%	2,141	+44.780%
2024-01-24	12.7500	13.497000	12.7500	13.0110	+7.060%	4,371	+53.793%
2024-01-23	12.9450	13.200000	12.1530	12.1530	-3.548%	1,983	+64.651%
2024-01-22	13.5120	13.512000	12.5400	12.6000	+2.190%	1,574	+58.810%
2024-01-19	12.1620	13.200000	12.0300	12.3300	+1.381%	6,268	+62.287%
2024-01-18	12.4770	12.840000	12.1590	12.1620	-0.880%	616	+64.529%
2024-01-17	12.6000	13.080000	12.0000	12.2700	-1.470%	3,560	+63.081%
2024-01-16	13.2000	13.200000	12.0603	12.4530	-4.575%	4,162	+60.684%
2024-01-12	12.9900	13.176000	12.8340	13.0500	+1.683%	2,719	+53.333%
2024-01-11	12.9030	13.500000	12.6000	12.8340	+0.611%	3,944	+55.914%
2024-01-10	12.7560	13.050000	12.6030	12.7560	-3.429%	951	+56.867%
2024-01-09	12.4650	13.287000	12.4650	13.2090	+0.963%	3,407	+51.488%
2024-01-08	12.4680	14.040000	12.4680	13.0830	+1.395%	3,194	+52.947%
2024-01-05	13.3500	13.800000	12.4650	12.9030	-8.294%	4,372	+55.080%
2024-01-04	14.4030	14.697000	13.2360	14.0700	-4.868%	4,697	+42.217%
2024-01-03	14.7000	14.790000	13.9500	14.7900	+1.649%	6,899	+35.294%
2024-01-02	13.8000	15.483000	13.8000	14.5500	+5.412%	12,452	+37.526%
2023-12-29	14.5800	14.835000	12.6000	13.8030	-2.314%	6,833	+44.968%
2023-12-28	13.6470	15.210000	13.0530	14.1300	+5.605%	15,054	+41.614%
2023-12-27	12.4530	13.695000	12.4530	13.3800	+7.470%	7,999	+49.552%
2023-12-26	12.3450	13.020000	12.0300	12.4500	-3.263%	7,378	+60.723%
2023-12-22	12.3000	13.161000	12.0030	12.8700	+2.167%	4,540	+55.478%
2023-12-21	12.3030	12.909000	12.0000	12.5970	+2.665%	3,278	+58.847%
2023-12-20	14.2800	14.280000	12.0300	12.2700	-11.472%	9,194	+63.081%
2023-12-19	12.6000	14.025000	12.6000	13.8600	+10.000%	11,782	+44.372%
2023-12-18	12.6000	13.200000	12.3030	12.6000	-1.107%	4,408	+58.810%
2023-12-15	12.8700	12.870000	12.0330	12.7410	+1.095%	5,952	+57.052%
2023-12-14	12.2970	12.831000	12.0330	12.6030	+4.763%	8,915	+58.772%
2023-12-13	12.2970	12.297000	11.4600	12.0300	+1.519%	7,222	+66.334%
2023-12-12	12.0000	12.000000	11.4000	11.8500	+2.464%	7,655	+68.861%
2023-12-11	12.0000	12.000000	11.5500	11.5650	+0.130%	5,137	+73.022%
2023-12-08	11.6010	11.703000	11.4000	11.5500	-0.440%	3,221	+73.247%
2023-12-07	12.2100	12.276000	11.2200	11.6010	+0.155%	9,690	+72.485%
2023-12-06	11.7000	11.973000	11.2530	11.5830	-2.228%	16,072	+72.753%
2023-12-05	12.5760	12.894000	11.5500	11.8470	-8.141%	10,117	+68.904%
2023-12-04	12.5100	12.897000	12.1920	12.8970	+3.094%	2,912	+55.152%
2023-12-01	12.2700	12.540000	11.7030	12.5100	+6.432%	5,767	+59.952%
2023-11-30	11.7600	11.979000	11.3610	11.7540	+2.835%	15,180	+70.240%
2023-11-29	11.4030	12.600000	11.4000	11.4300	-2.057%	6,638	+75.066%
2023-11-28	13.3110	13.311000	11.5500	11.6700	-4.423%	7,952	+71.465%
2023-11-27	12.7500	13.389000	12.1860	12.2100	-2.163%	8,683	+63.882%
2023-11-24	12.3090	13.290000	12.3090	12.4800	+1.463%	3,124	+60.337%
2023-11-22	12.0420	13.086000	11.9970	12.3000	-0.485%	4,580	+62.683%
2023-11-21	12.7500	13.188000	11.7000	12.3600	+1.628%	8,206	+61.893%
2023-11-20	13.5300	13.530000	11.8320	12.1620	-7.274%	19,581	+64.529%
2023-11-17	13.1940	13.377000	12.0450	13.1160	+2.871%	10,820	+52.562%
2023-11-16	11.5500	13.500000	11.1000	12.7500	+7.595%	27,624	+56.941%
2023-11-15	10.0500	11.850000	9.9000	11.8500	+7.046%	37,543	+68.861%
2023-11-14	10.3770	11.229000	9.9690	11.0700	+5.398%	15,276	+80.759%
2023-11-13	9.6060	10.800000	9.6060	10.5030	-6.640%	28,035	+90.517%
2023-11-10	15.1500	15.600000	9.3030	11.2500	-28.734%	134,544	+77.867%
2023-11-09	16.7340	18.966000	14.1360	15.7860	-9.276%	109,950	+26.758%
2023-11-08	17.2500	18.270000	15.0600	17.4000	+10.476%	173,435	+15.000%
2023-11-07	12.0495	17.400000	12.0495	15.7500	+36.612%	379,900	+27.048%
2023-11-06	10.8000	12.000000	10.8000	11.5290	+6.750%	5,458	+73.562%
2023-11-03	10.2000	11.364000	10.2000	10.8000	+5.820%	646	+85.278%
2023-11-02	9.9090	10.623000	9.9000	10.2060	+2.997%	4,383	+96.061%
2023-11-01	9.9750	10.203000	9.3570	9.9090	-0.662%	2,266	+101.938%
2023-10-31	9.9090	10.197000	9.6300	9.9750	+0.697%	1,653	+100.602%
2023-10-30	9.9000	10.197000	9.6600	9.9060	-0.841%	5,694	+101.999%
2023-10-27	10.8000	10.837500	9.7770	9.9900	-4.857%	6,328	+100.300%
2023-10-26	11.1450	11.400000	10.2120	10.5000	-6.166%	661	+90.571%
2023-10-25	10.8000	11.400000	10.6155	11.1900	+3.669%	1,999	+78.820%
2023-10-24	10.2090	10.805700	10.2090	10.7940	+2.800%	3,690	+85.381%
2023-10-23	10.5000	10.995000	10.2090	10.5000	-1.102%	4,866	+90.571%
2023-10-20	10.6830	10.800000	10.5000	10.6170	-0.590%	776	+88.471%
2023-10-19	11.1000	11.700000	10.5465	10.6800	-1.111%	2,796	+87.360%
2023-10-18	10.5000	11.700000	10.5000	10.8000	0.000%	7,207	+85.278%
2023-10-17	10.5930	11.700000	10.5000	10.8000	-0.305%	8,101	+85.278%
2023-10-16	11.2500	11.986400	10.8330	10.8330	-3.835%	6,731	+84.713%
2023-10-13	10.8000	11.460000	10.6665	11.2650	+1.541%	5,124	+77.630%
2023-10-12	10.8150	11.400000	10.8000	11.0940	-0.511%	6,688	+80.368%
2023-10-11	11.4000	11.700000	10.8000	11.1510	+2.200%	7,069	+79.446%
2023-10-10	10.5000	11.097000	10.5000	10.9110	+2.740%	17,654	+83.393%
2023-10-09	10.8300	11.100000	9.6300	10.6200	-4.324%	4,809	+88.418%
2023-10-06	10.6650	11.397000	10.6650	11.1000	+0.955%	1,856	+80.270%
2023-10-05	11.4000	11.400000	10.8000	10.9950	-1.053%	6,359	+81.992%
2023-10-04	10.8000	11.172000	10.7700	11.1120	+3.987%	4,226	+80.076%
2023-10-03	10.5000	11.100000	10.2300	10.6860	-0.224%	17,729	+87.254%
2023-10-02	11.1000	11.997000	10.6800	10.7100	-6.299%	3,477	+86.835%
2023-09-29	11.4000	12.132000	11.4000	11.4300	+0.263%	4,198	+75.066%
2023-09-28	11.7000	11.997000	11.4000	11.4000	-4.523%	2,848	+75.526%
2023-09-27	12.0000	12.540000	11.7000	11.9400	+0.913%	2,292	+67.588%
2023-09-26	12.2340	12.558000	11.4720	11.8320	-1.842%	2,728	+69.118%
2023-09-25	12.3000	12.555000	11.4000	12.0540	+5.459%	3,288	+66.003%
2023-09-22	11.7900	11.883000	11.2200	11.4300	-3.053%	39,674	+75.066%
2023-09-21	11.5950	11.790000	10.8330	11.7900	+6.245%	4,477	+69.720%
2023-09-20	11.7000	11.700000	10.8000	11.0970	-2.350%	27,729	+80.319%
2023-09-19	12.0000	12.000000	11.3640	11.3640	-3.858%	8,519	+76.082%
2023-09-18	12.6000	12.897000	11.8200	11.8200	-5.989%	8,058	+69.289%
2023-09-15	13.1190	13.470000	12.4500	12.5730	+0.480%	4,682	+59.151%
2023-09-14	12.3330	13.357500	12.3000	12.5130	-2.319%	6,764	+59.914%
2023-09-13	13.4910	13.500000	12.8100	12.8100	-2.199%	2,378	+56.206%
2023-09-12	13.5750	13.800000	13.0530	13.0980	+0.368%	3,193	+52.771%
2023-09-11	13.5000	13.650000	13.0500	13.0500	-1.136%	5,210	+53.333%
2023-09-08	13.2120	14.100000	13.1040	13.2000	-0.632%	3,167	+51.591%
2023-09-07	13.5450	14.130000	13.1850	13.2840	-3.044%	6,979	+50.632%
2023-09-06	14.6700	14.700000	13.5600	13.7010	-1.954%	8,776	+46.048%
2023-09-05	14.1000	14.700000	13.6890	13.9740	-0.894%	6,752	+43.195%
2023-09-01	14.2470	15.300000	14.0730	14.1000	+0.021%	8,739	+41.915%
2023-08-31	15.0000	15.000000	13.9950	14.0970	0.000%	14,386	+41.945%
2023-08-30	14.1000	15.000000	13.8300	14.0970	-0.021%	10,084	+41.945%
2023-08-29	13.9500	14.400000	13.8060	14.1000	0.000%	3,270	+41.915%
2023-08-28	14.2500	14.697000	14.0790	14.1000	0.000%	5,133	+41.915%

.dark-mode .HyFyBF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HyFyBF{ color: #333333; background-color: white; border: 2px solid #333333; }OMICSingular Genomics Systems, Inc. Common Stockstock NASDAQ

OMIC
Singular Genomics Systems, Inc. Common Stock
stock NASDAQ