Singular Genomics Systems, Inc. (OMIC) NASDAQ

20.01

+0(+0.00%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 21, 202520.0120.0120.0120.0120.010
February 20, 20252020.0120.0120.0119.967,916
February 19, 20252019.9619.9620.2719.9515,700
February 18, 202519.9919.9419.9420.119.9129,700
February 14, 202519.8619.9619.9619.9619.835,200
February 13, 202519.8619.9419.942019.836,708
February 12, 202519.9319.8919.8919.9719.825,800
February 11, 202519.8819.9319.9319.9319.833,018
February 10, 202519.8219.9119.9119.9519.825,943
February 07, 202519.819.9319.9319.9319.86,700
February 06, 202519.819.919.919.9819.88,800
February 05, 202519.8119.9619.9619.9619.819,242
February 04, 202519.8119.819.819.919.83,306
February 03, 202519.819.8619.8619.919.812,700
January 31, 202519.919.8219.8219.919.826,500
January 30, 202519.8919.8919.8919.919.826,620
January 29, 202519.7519.819.819.8319.746,812
January 28, 202519.919.7519.7519.919.733,400
January 27, 202519.8819.8219.8219.919.743,024
January 24, 202519.8519.8819.8819.919.729,119
January 23, 202519.819.8519.8519.8519.7111,000
January 22, 202519.719.8919.8919.919.6915,972
January 21, 202519.8119.719.719.8119.74,121
January 17, 202519.719.719.719.719.70
January 16, 202519.919.719.719.919.672,200
January 15, 202519.8319.6919.6919.8319.682,110
January 14, 202519.8719.819.819.919.6413,300
January 13, 202519.7519.819.819.919.624,148
January 10, 202519.6919.6219.6219.8419.623,000
January 08, 202519.8519.6719.6719.8519.6410,519
January 07, 202519.6619.7119.7119.8519.64,643
January 06, 202519.6219.7719.7719.8519.5219,300
January 03, 202519.6219.6619.6619.819.430,220
January 02, 202519.4419.619.619.6319.2542,730
December 31, 20242019.4319.432019.4317,938
December 30, 202419.7219.6419.6419.919.627,547
December 27, 202419.519.619.620.0819.514,838
December 26, 202419.619.4219.4219.719.3623,300
December 24, 202419.2619.3519.3519.6619.2618,600
December 23, 202419.2819.2619.2619.519186,822
December 20, 202420.1819.5519.5520.5519.517,024
December 19, 202419.5619.9419.942019.354,942
December 18, 202419.6619.619.620.219.072,825
December 17, 20242019.7119.7120.5119.713,300
December 16, 202421.920.0720.0721.920.0112,403
December 13, 202420202020.0519.936,300
December 12, 202420.4519.8619.8620.5119.0111,815
December 11, 202420.2220.1620.1620.5220.013,104
December 10, 202420.55202020.822023,400
December 09, 202420.0120.920.920.9719.6610,200
December 06, 202420.3720.0220.0220.420.024,808
December 05, 202421.2519.419.421.2518.948,222
December 04, 202421.421.2521.2521.421.252,300
December 03, 202421.0121.4521.4521.4621.017,949
December 02, 202421.6921.7121.7122.1121.467,014
November 29, 202421.921.921.921.921.91,900
November 27, 202421.6121.8121.8121.921.615,811
November 26, 202421.3121.921.921.921.036,410
November 25, 202421.5121.3721.3721.752124,028
November 22, 202421.421.4221.4222.1521.2410,614
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved