Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

15.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 6.751 6.751 6.010 6.276 5,454 -0.83(-11.70%)
Aug 30, 2024 6.530 7.108 6.530 7.108 1,021 +0.02(+0.25%)
Aug 29, 2024 6.500 7.100 6.500 7.090 2,768 +0.44(+6.58%)
Aug 28, 2024 6.760 6.900 6.652 6.652 2,818 -0.48(-6.70%)
Aug 27, 2024 6.510 7.620 6.510 7.130 11,835 +0.53(+8.03%)
Aug 26, 2024 6.490 6.600 6.270 6.600 6,155 +0.26(+4.10%)
Aug 23, 2024 6.340 6.340 6.340 6.340 3,523 +0.00(+0.00%)
Aug 22, 2024 6.052 6.340 5.780 6.340 3,771 +0.34(+5.67%)
Aug 21, 2024 6.470 6.470 5.770 6.000 4,755 -0.51(-7.83%)
Aug 20, 2024 7.020 7.020 6.220 6.510 9,530 -0.11(-1.66%)
Aug 19, 2024 6.640 7.130 6.600 6.620 12,234 -0.02(-0.30%)
Aug 16, 2024 7.200 7.200 6.640 6.640 856 -0.55(-7.60%)
Aug 15, 2024 7.390 7.390 7.120 7.186 5,412 -0.12(-1.63%)
Aug 14, 2024 7.130 7.400 7.130 7.305 6,445 +0.18(+2.60%)
Aug 13, 2024 7.818 7.818 7.120 7.120 11,676 -0.00(-0.00%)
Aug 12, 2024 7.220 7.510 7.120 7.120 9,142 -0.39(-5.19%)
Aug 09, 2024 7.260 7.510 7.260 7.510 929 +0.31(+4.31%)
Aug 08, 2024 7.430 7.500 7.050 7.200 13,978 +0.15(+2.13%)
Aug 07, 2024 7.330 7.900 7.050 7.050 13,270 +0.00(+0.00%)
Aug 06, 2024 7.155 7.406 6.980 7.050 13,074 -0.20(-2.76%)
Aug 05, 2024 7.200 7.800 6.780 7.250 7,356 -0.86(-10.58%)
Aug 02, 2024 7.955 8.180 7.955 8.107 3,227 -0.01(-0.16%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.