Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singular Genomics Systems Inc (NQ: OMIC )

0.3647 +0.0007 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.3580 0.3850 0.3580 0.3647 69,172 +0.00(+0.19%)
May 30, 2024 0.3550 0.3850 0.3550 0.3640 81,215 -0.01(-2.15%)
May 29, 2024 0.3730 0.3850 0.3563 0.3720 108,013 -0.00(-0.80%)
May 28, 2024 0.3950 0.3950 0.3550 0.3750 83,205 -0.01(-1.57%)
May 24, 2024 0.3600 0.3850 0.3600 0.3810 48,008 +0.01(+2.97%)
May 23, 2024 0.3650 0.3910 0.3650 0.3700 123,233 -0.02(-3.97%)
May 22, 2024 0.3680 0.4020 0.3680 0.3853 55,940 -0.02(-4.56%)
May 21, 2024 0.3682 0.4279 0.3682 0.4037 156,102 +0.01(+2.72%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.