tiprankstipranks
Singular Genomics Systems, Inc. (OMIC)
NASDAQ:OMIC
US Market

Singular Genomics Systems (OMIC) Historical Prices

Compare
80 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Feb 25, 2025
20.00
20.01
19.96
20.01
20.01
0.00%
0
0.00
Feb 24, 2025
20.00
20.01
19.96
20.01
20.01
0.00%
0
0.00
Feb 21, 2025
20.00
20.01
19.96
20.01
20.01
0.00%
0
0.00
Feb 20, 2025
20.00
20.01
19.96
20.01
20.01
+0.25%
7,916
0.56
Feb 19, 2025
20.00
20.27
19.95
19.96
19.96
+0.10%
15,697
1.12
Feb 18, 2025
19.99
20.10
19.91
19.94
19.94
-0.10%
29,698
2.18
Feb 14, 2025
19.86
19.96
19.83
19.96
19.96
+0.10%
5,183
0.38
Feb 13, 2025
19.86
20.00
19.83
19.94
19.94
+0.25%
6,708
0.49
Feb 12, 2025
19.93
19.97
19.82
19.89
19.89
-0.20%
5,767
0.42
Feb 11, 2025
19.88
19.93
19.83
19.93
19.93
+0.10%
3,018
0.21
Feb 10, 2025
19.82
19.95
19.82
19.91
19.91
-0.10%
5,943
0.42
Feb 07, 2025
19.80
19.93
19.80
19.93
19.93
+0.15%
6,665
0.45
Feb 06, 2025
19.80
19.98
19.80
19.90
19.90
-0.30%
8,777
0.45
Feb 05, 2025
19.81
19.96
19.81
19.96
19.96
+0.81%
9,242
0.46
Feb 04, 2025
19.81
19.90
19.80
19.80
19.80
-0.30%
3,306
0.16
Feb 03, 2025
19.80
19.90
19.80
19.86
19.86
+0.20%
12,694
0.59
Jan 31, 2025
19.90
19.90
19.82
19.82
19.82
-0.35%
6,480
0.30
Jan 30, 2025
19.89
19.90
19.82
19.89
19.89
+0.45%
6,620
0.31
Jan 29, 2025
19.75
19.83
19.74
19.80
19.80
+0.25%
6,812
0.32
Jan 28, 2025
19.90
19.90
19.73
19.75
19.75
-0.37%
3,395
0.16
Jan 27, 2025
19.88
19.90
19.74
19.82
19.82
-0.28%
3,024
0.14
Jan 24, 2025
19.85
19.90
19.72
19.88
19.88
+0.15%
9,119
0.42
Jan 23, 2025
19.80
19.85
19.71
19.85
19.85
-0.20%
10,983
0.48
Jan 22, 2025
19.70
19.90
19.69
19.89
19.89
+0.96%
15,946
0.71
Jan 21, 2025
19.81
19.81
19.70
19.70
19.70
-0.63%
4,121
0.18
Jan 17, 2025
19.83
19.90
19.75
19.83
19.82
+0.63%
0
0.00
Jan 16, 2025
19.90
19.90
19.67
19.70
19.70
+0.05%
2,196
0.10
Jan 15, 2025
19.83
19.83
19.68
19.69
19.69
-0.56%
2,110
0.09
Jan 14, 2025
19.87
19.90
19.64
19.80
19.80
0.00%
13,254
0.57
Jan 13, 2025
19.75
19.90
19.62
19.80
19.80
+0.92%
4,148
0.18
Jan 10, 2025
19.69
19.84
19.62
19.62
19.62
-0.25%
2,989
0.13
Jan 08, 2025
19.85
19.85
19.64
19.67
19.67
-0.20%
10,519
0.44
Jan 07, 2025
19.66
19.85
19.60
19.71
19.71
-0.28%
4,553
0.19
Jan 06, 2025
19.62
19.85
19.52
19.77
19.76
+0.53%
19,293
0.80
Jan 03, 2025
19.62
19.80
19.40
19.66
19.66
+0.31%
30,220
1.26
Jan 02, 2025
19.44
19.63
19.25
19.60
19.60
+0.87%
42,601
1.79
Dec 31, 2024
20.00
20.00
19.43
19.43
19.43
-1.07%
17,938
0.73
Dec 30, 2024
19.72
19.90
19.62
19.64
19.64
+0.20%
7,547
0.27
Dec 27, 2024
19.50
20.08
19.50
19.60
19.60
+0.93%
14,838
0.53
Dec 26, 2024
19.60
19.70
19.36
19.42
19.42
+0.36%
23,285
0.81
Dec 24, 2024
19.26
19.66
19.26
19.35
19.35
+0.47%
18,578
0.64
Dec 23, 2024
19.28
19.50
19.00
19.26
19.26
-1.48%
186,822
6.58
Dec 20, 2024
20.18
20.55
19.50
19.55
19.55
-1.96%
17,024
0.60
Dec 19, 2024
19.56
20.00
19.35
19.94
19.94
+1.73%
4,942
0.17
Dec 18, 2024
19.66
20.20
19.07
19.60
19.60
-0.56%
2,825
0.09
Dec 17, 2024
20.00
20.51
19.71
19.71
19.71
-1.79%
3,292
0.09
Dec 16, 2024
21.90
21.90
20.01
20.07
20.07
+0.35%
12,403
0.30
Dec 13, 2024
20.00
20.05
19.94
20.00
20.00
+0.70%
6,274
0.13
Dec 12, 2024
20.45
20.51
19.01
19.86
19.86
-1.50%
11,815
0.13
Dec 11, 2024
20.22
20.52
20.01
20.16
20.16
+0.81%
3,104
0.03
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis