Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

6.340 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 7.930 8.380 7.930 8.120 1,217 -0.18(-2.17%)
Jul 31, 2024 7.850 8.300 7.850 8.300 1,145 +0.21(+2.53%)
Jul 30, 2024 8.370 8.370 7.970 8.095 1,134 +0.32(+4.05%)
Jul 29, 2024 7.210 8.140 7.210 7.780 6,599 -0.02(-0.26%)
Jul 26, 2024 7.760 7.800 7.431 7.800 11,494 -0.59(-7.03%)
Jul 25, 2024 8.390 8.390 8.390 8.390 916 +0.29(+3.58%)
Jul 22, 2024 8.100 550 -0.07(-0.91%)
Jul 19, 2024 8.000 8.175 8.000 8.175 1,587 +0.17(+2.18%)
Jul 18, 2024 8.050 8.450 8.000 8.000 3,711 -0.22(-2.68%)
Jul 17, 2024 8.220 8.220 8.220 8.220 950 -0.46(-5.30%)
Jul 16, 2024 8.420 8.680 8.410 8.680 1,461 +0.30(+3.58%)
Jul 15, 2024 8.660 8.660 8.370 8.380 4,112 -0.36(-4.12%)
Jul 12, 2024 8.860 9.926 8.550 8.740 7,978 +0.43(+5.17%)
Jul 11, 2024 7.510 8.544 7.510 8.310 10,047 +0.69(+9.06%)
Jul 10, 2024 7.750 8.100 7.620 7.620 1,862 +0.00(+0.00%)
Jul 09, 2024 7.554 8.140 7.554 7.620 2,681 -0.03(-0.39%)
Jul 08, 2024 7.570 7.934 7.500 7.650 5,308 -0.29(-3.67%)
Jul 05, 2024 8.070 8.435 7.820 7.941 6,610 -0.47(-5.57%)
Jul 03, 2024 8.510 9.080 8.210 8.410 8,836 -0.10(-1.18%)
Jul 02, 2024 8.580 8.580 8.510 8.510 2,370 -0.01(-0.12%)
Jul 01, 2024 8.410 9.000 8.380 8.520 5,208 +0.07(+0.83%)
Jun 28, 2024 9.340 9.993 8.450 8.450 18,864 -0.87(-9.33%)
Jun 27, 2024 9.990 12.37 9.150 9.320 23,541 -1.78(-16.04%)
Jun 26, 2024 8.010 11.58 7.530 11.10 25,204 +2.40(+27.59%)
Jun 25, 2024 9.000 9.195 8.142 8.700 27,276 -0.50(-5.38%)
Jun 24, 2024 9.306 9.540 8.604 9.195 22,959 -1.32(-12.53%)
Jun 21, 2024 9.603 10.80 9.279 10.51 6,397 +0.88(+9.16%)
Jun 20, 2024 9.900 10.66 9.630 9.630 1,171 -0.27(-2.73%)
Jun 18, 2024 10.50 10.80 9.900 9.900 2,829 -0.31(-3.06%)
Jun 17, 2024 9.900 10.53 9.900 10.21 2,535 +0.61(+6.38%)
Jun 14, 2024 9.900 10.01 9.600 9.600 1,573 -0.19(-1.96%)
Jun 13, 2024 10.72 10.72 9.726 9.792 1,467 -0.67(-6.42%)
Jun 12, 2024 10.96 11.10 10.20 10.46 1,068 +0.02(+0.23%)
Jun 11, 2024 9.600 10.65 9.600 10.44 1,674 +0.16(+1.52%)
Jun 10, 2024 9.600 11.10 9.600 10.28 681 +0.68(+7.09%)
Jun 07, 2024 10.26 11.01 9.147 9.603 11,416 -0.75(-7.22%)
Jun 06, 2024 10.59 11.73 10.35 10.35 7,642 -0.42(-3.93%)
Jun 05, 2024 10.80 11.09 10.35 10.77 4,119 +0.42(+4.09%)
Jun 04, 2024 11.25 11.38 10.35 10.35 3,050 -0.90(-8.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.