Singular Genomics Systems Inc (NQ: OMIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	21.40	22.15	21.24	21.42	10,614	-0.48(-2.19%)
Nov 21, 2024	21.35	21.90	21.03	21.90	6,958	+0.22(+1.01%)
Nov 20, 2024	21.46	22.14	21.33	21.68	31,249	+0.16(+0.74%)
Nov 19, 2024	21.43	21.90	21.26	21.52	16,474	-0.37(-1.69%)
Nov 18, 2024	21.59	21.89	21.50	21.89	14,082	-0.01(-0.05%)
Nov 15, 2024	22.30	22.43	21.54	21.90	29,920	-0.85(-3.74%)
Nov 14, 2024	22.89	23.00	22.73	22.75	3,508	+0.22(+0.98%)
Nov 13, 2024	22.36	22.96	22.22	22.53	6,337	-0.44(-1.92%)
Nov 12, 2024	22.46	23.00	22.40	22.97	6,086	+0.09(+0.39%)
Nov 11, 2024	22.91	22.98	22.35	22.88	3,791	+0.08(+0.35%)
Nov 08, 2024	22.93	23.29	22.24	22.80	19,087	-0.50(-2.15%)
Nov 07, 2024	22.30	23.41	21.56	23.30	23,963	+0.93(+4.16%)
Nov 06, 2024	22.30	23.00	22.30	22.37	13,330	-0.63(-2.74%)
Nov 05, 2024	22.23	23.25	22.07	23.00	35,906	+0.69(+3.09%)
Nov 04, 2024	21.31	23.06	21.25	22.31	323,421	+8.85(+65.75%)
Nov 01, 2024	13.12	13.96	13.12	13.46	23,977	+0.14(+1.05%)
Oct 31, 2024	12.55	14.37	12.55	13.32	57,472	+0.32(+2.46%)
Oct 30, 2024	13.28	14.06	12.40	13.00	50,610	-0.58(-4.27%)
Oct 29, 2024	13.54	14.46	13.54	13.58	5,253	+0.26(+1.95%)
Oct 28, 2024	14.00	14.50	13.07	13.32	23,168	-0.68(-4.86%)
Oct 25, 2024	13.97	15.25	13.73	14.00	3,350	+0.20(+1.45%)
Oct 24, 2024	13.78	13.80	13.10	13.80	2,428	+0.56(+4.23%)
Oct 23, 2024	14.23	14.24	13.03	13.24	13,739	-0.90(-6.36%)
Oct 22, 2024	14.99	15.05	13.81	14.14	21,745	-0.96(-6.36%)
Oct 21, 2024	14.98	15.22	14.76	15.10	60,720	-0.10(-0.66%)
Oct 18, 2024	15.47	15.50	14.79	15.20	6,166	-0.06(-0.39%)
Oct 17, 2024	15.75	15.75	15.26	15.26	4,589	-0.27(-1.74%)
Oct 16, 2024	15.00	15.75	14.87	15.53	9,294	+0.69(+4.65%)
Oct 15, 2024	14.63	15.28	14.57	14.84	20,675	+0.08(+0.54%)
Oct 14, 2024	14.11	15.19	14.01	14.76	7,205	+0.49(+3.44%)
Oct 11, 2024	13.71	15.15	13.71	14.27	16,293	-0.04(-0.28%)
Oct 10, 2024	14.67	15.40	14.03	14.31	30,554	-0.84(-5.54%)
Oct 09, 2024	15.29	15.29	14.11	15.15	9,183	-0.14(-0.92%)
Oct 08, 2024	15.14	15.50	14.61	15.29	18,198	+0.16(+1.06%)
Oct 07, 2024	13.41	15.13	13.25	15.13	24,499	+1.65(+12.24%)
Oct 04, 2024	15.29	15.43	13.48	13.48	24,004	-1.52(-10.13%)
Oct 03, 2024	15.50	15.57	14.99	15.00	16,962	-0.38(-2.47%)
Oct 02, 2024	15.37	15.75	15.26	15.38	33,433	+0.00(+0.00%)
Oct 01, 2024	16.64	16.64	15.30	15.38	70,637	-0.29(-1.85%)
Sep 30, 2024	15.32	16.20	15.30	15.67	213,928	+0.18(+1.16%)
Sep 27, 2024	15.72	16.72	15.16	15.49	33,757	-0.02(-0.13%)
Sep 26, 2024	15.76	16.46	15.01	15.51	47,796	-0.25(-1.59%)
Sep 25, 2024	16.42	16.58	15.24	15.76	43,799	-0.49(-3.02%)
Sep 24, 2024	16.61	19.68	16.25	16.25	146,905	-0.11(-0.67%)
Sep 23, 2024	16.25	16.89	16.25	16.36	19,490	-0.06(-0.37%)
Sep 20, 2024	16.28	16.96	16.22	16.42	49,631	+0.20(+1.23%)
Sep 19, 2024	19.00	19.30	16.11	16.22	237,168	-0.57(-3.39%)
Sep 18, 2024	16.15	18.92	16.07	16.79	302,126	+0.63(+3.90%)
Sep 17, 2024	13.03	17.24	12.82	16.16	252,026	+3.35(+26.15%)
Sep 16, 2024	11.57	13.95	11.50	12.81	376,379	+0.43(+3.47%)
Sep 13, 2024	8.700	12.70	8.700	12.38	2,871,670	+6.73(+119.12%)
Sep 12, 2024	5.520	5.750	5.520	5.650	1,033,124	-0.01(-0.26%)
Sep 11, 2024	5.800	5.800	5.340	5.665	10,079	-0.37(-6.05%)
Sep 10, 2024	5.980	6.030	5.710	6.030	6,116	+0.02(+0.33%)
Sep 09, 2024	5.810	6.192	5.610	6.010	12,284	+0.12(+2.00%)
Sep 06, 2024	6.000	6.175	5.550	5.892	21,910	-0.29(-4.66%)
Sep 05, 2024	6.300	6.446	6.010	6.180	19,293	+0.02(+0.32%)
Sep 04, 2024	6.200	6.648	6.160	6.160	7,350	-0.12(-1.85%)