Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Singular Genomics Systems Inc (NQ: OMIC )

0.3930 +0.0119 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.3600 0.3973 0.3600 0.3930 155,583 +0.01(+3.12%)
May 17, 2024 0.3510 0.4000 0.3510 0.3811 189,110 +0.01(+2.72%)
May 16, 2024 0.3686 0.4013 0.3428 0.3710 204,117 -0.01(-2.37%)
May 15, 2024 0.4129 0.4249 0.3800 0.3800 398,406 -0.05(-11.55%)
May 14, 2024 0.4360 0.4500 0.4011 0.4296 192,950 +0.00(+0.37%)
May 13, 2024 0.4270 0.4510 0.4105 0.4280 84,007 +0.02(+3.93%)
May 10, 2024 0.4766 0.4790 0.3851 0.4118 150,527 -0.04(-8.06%)
May 09, 2024 0.4369 0.4550 0.4340 0.4479 85,607 +0.01(+2.26%)
May 08, 2024 0.4450 0.4450 0.4200 0.4380 68,878 +0.01(+1.60%)
May 07, 2024 0.4340 0.4450 0.4100 0.4311 77,706 -0.00(-0.21%)
May 06, 2024 0.4170 0.5200 0.4102 0.4320 739,942 +0.02(+4.58%)
May 03, 2024 0.4100 0.4196 0.3901 0.4131 81,842 +0.01(+3.27%)
May 02, 2024 0.4100 0.4200 0.3800 0.4000 178,483 -0.01(-1.74%)
May 01, 2024 0.4160 0.4330 0.3950 0.4071 95,161 +0.01(+1.52%)
Apr 30, 2024 0.4044 0.4160 0.3950 0.4010 100,287 +0.00(+0.88%)
Apr 29, 2024 0.3955 0.4100 0.3860 0.3975 61,016 -0.01(-1.66%)
Apr 26, 2024 0.4100 0.4100 0.3762 0.4042 106,287 +0.00(+0.90%)
Apr 25, 2024 0.3903 0.4049 0.3900 0.4006 10,124 -0.01(-1.67%)
Apr 24, 2024 0.4200 0.4279 0.3900 0.4074 33,577 -0.01(-1.69%)
Apr 23, 2024 0.3999 0.4280 0.3999 0.4144 77,813 +0.01(+3.60%)
Apr 22, 2024 0.4133 0.4140 0.3924 0.4000 43,805 +0.01(+1.27%)
Apr 19, 2024 0.4083 0.4100 0.3830 0.3950 119,319 +0.01(+1.57%)
Apr 18, 2024 0.4090 0.4150 0.3850 0.3889 24,044 -0.01(-2.16%)
Apr 17, 2024 0.4055 0.4055 0.3760 0.3975 256,214 +0.01(+1.92%)
Apr 16, 2024 0.4000 0.4200 0.3800 0.3900 289,640 +0.01(+3.45%)
Apr 15, 2024 0.4150 0.4280 0.3770 0.3770 128,664 -0.05(-11.87%)
Apr 12, 2024 0.3910 0.4280 0.3910 0.4278 306,740 +0.03(+6.68%)
Apr 11, 2024 0.4201 0.4247 0.3600 0.4010 283,133 -0.02(-5.36%)
Apr 10, 2024 0.4700 0.4710 0.4201 0.4237 113,113 -0.04(-8.13%)
Apr 09, 2024 0.4969 0.4969 0.4500 0.4612 62,138 -0.03(-5.70%)
Apr 08, 2024 0.4800 0.5000 0.4800 0.4891 29,793 +0.01(+1.37%)
Apr 05, 2024 0.4950 0.4950 0.4801 0.4825 26,445 -0.00(-0.49%)
Apr 04, 2024 0.5000 0.5100 0.4800 0.4849 114,374 -0.00(-0.76%)
Apr 03, 2024 0.5032 0.5167 0.4849 0.4886 20,916 -0.02(-3.07%)
Apr 02, 2024 0.5140 0.5209 0.4807 0.5041 203,957 -0.00(-0.57%)
Apr 01, 2024 0.5070 0.5105 0.5001 0.5070 43,919 -0.01(-1.40%)
Mar 28, 2024 0.5200 0.5325 0.5100 0.5142 57,356 -0.00(-0.50%)
Mar 27, 2024 0.5000 0.5200 0.4774 0.5168 110,407 +0.01(+1.12%)
Mar 26, 2024 0.5049 0.5300 0.5000 0.5111 72,998 +0.01(+1.21%)
Mar 25, 2024 0.5200 0.5299 0.4951 0.5050 87,377 -0.01(-1.94%)
Mar 22, 2024 0.5200 0.5390 0.4911 0.5150 70,222 +0.02(+4.53%)
Mar 21, 2024 0.5345 0.5442 0.4920 0.4927 79,188 -0.03(-5.88%)
Mar 20, 2024 0.5170 0.5245 0.4951 0.5235 62,292 +0.01(+1.93%)
Mar 19, 2024 0.5700 0.5700 0.5000 0.5136 93,510 -0.03(-6.17%)
Mar 18, 2024 0.5000 0.5570 0.5000 0.5474 72,556 +0.05(+9.48%)
Mar 15, 2024 0.5050 0.5050 0.4901 0.5000 41,622 -0.00(-0.22%)
Mar 14, 2024 0.5486 0.5486 0.4900 0.5011 340,548 -0.04(-8.06%)
Mar 13, 2024 0.5302 0.5462 0.5201 0.5450 64,316 +0.01(+2.79%)
Mar 12, 2024 0.5200 0.5888 0.5200 0.5302 87,326 -0.00(-0.34%)
Mar 11, 2024 0.5600 0.5600 0.5250 0.5320 45,564 -0.04(-6.45%)
Mar 08, 2024 0.5565 0.5888 0.5130 0.5687 114,551 +0.05(+10.45%)
Mar 07, 2024 0.5163 0.5570 0.5130 0.5149 74,255 -0.00(-0.27%)
Mar 06, 2024 0.5600 0.5855 0.5122 0.5163 28,426 -0.04(-7.66%)
Mar 05, 2024 0.6091 0.6091 0.5510 0.5591 85,633 -0.02(-3.62%)
Mar 04, 2024 0.6000 0.6100 0.5700 0.5801 97,696 -0.02(-4.04%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.