Singular Genomics Systems Inc (OMIC) Historical Stock Data

0.40 ↓0.00 (-0.83%)

As of April 25, 2024, 3:09pm EST.

Historical Data

In the past 30 trading days, OMIC is down -1.92% a day on average. There have been 9 days where Singular Genomics Systems Inc closed green and 21 days where OMIC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	0.42	0.41	↓$0.01 (-3.00%)	0.39	0.43	33.58K
2024-04-23	0.40	0.41	↑$0.01 (3.63%)	0.40	0.43	77.81K
2024-04-22	0.41	0.40	↓$0.01 (-3.22%)	0.39	0.41	43.81K
2024-04-19	0.41	0.40	↓$0.01 (-3.26%)	0.38	0.41	119.32K
2024-04-18	0.41	0.39	↓$0.02 (-4.91%)	0.39	0.42	24.04K
2024-04-17	0.41	0.40	↓$0.01 (-1.97%)	0.38	0.41	256.21K
2024-04-16	0.40	0.39	↓$0.01 (-2.50%)	0.38	0.42	289.77K
2024-04-15	0.42	0.38	↓$0.04 (-9.16%)	0.38	0.43	128.66K
2024-04-12	0.39	0.43	↑$0.04 (9.41%)	0.39	0.43	306.74K
2024-04-11	0.42	0.40	↓$0.02 (-4.55%)	0.36	0.42	283.23K
2024-04-10	0.47	0.42	↓$0.05 (-9.85%)	0.42	0.47	113.11K
2024-04-09	0.50	0.46	↓$0.04 (-7.18%)	0.45	0.50	61.13K
2024-04-08	0.48	0.49	↑$0.01 (1.90%)	0.48	0.50	29.79K
2024-04-05	0.50	0.48	↓$0.01 (-2.53%)	0.48	0.50	26.45K
2024-04-04	0.50	0.48	↓$0.02 (-3.02%)	0.48	0.51	114.37K
2024-04-03	0.50	0.49	↓$0.01 (-2.90%)	0.48	0.52	21.40K
2024-04-02	0.51	0.50	↓$0.01 (-1.93%)	0.48	0.52	203.96K
2024-04-01	0.51	0.51	↑$0.00 (0.00%)	0.50	0.51	43.92K
2024-03-28	0.52	0.51	↓$0.01 (-1.04%)	0.51	0.53	57.13K
2024-03-27	0.50	0.52	↑$0.02 (4.40%)	0.48	0.52	110.41K
2024-03-26	0.50	0.51	↑$0.01 (1.23%)	0.50	0.53	73K
2024-03-25	0.52	0.51	↓$0.01 (-2.42%)	0.50	0.53	87.38K
2024-03-22	0.52	0.52	↓$0.01 (-0.96%)	0.49	0.54	70.22K
2024-03-21	0.53	0.49	↓$0.04 (-7.82%)	0.49	0.54	79.67K
2024-03-20	0.52	0.52	↑$0.01 (1.26%)	0.50	0.52	62.29K
2024-03-19	0.57	0.51	↓$0.06 (-9.89%)	0.50	0.57	93.51K
2024-03-18	0.50	0.55	↑$0.05 (9.48%)	0.50	0.56	72.56K
2024-03-15	0.51	0.50	↓$0.01 (-0.99%)	0.49	0.51	41.62K
2024-03-14	0.55	0.50	↓$0.05 (-8.66%)	0.49	0.55	340.55K
2024-03-13	0.53	0.55	↑$0.01 (2.79%)	0.52	0.55	64.32K