Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.3428 +0.0227 (+7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2023 2.100 2.232 2.100 2.150 120,957 +0.06(+2.87%)
Feb 27, 2023 2.030 2.140 2.020 2.090 74,067 +0.08(+3.98%)
Feb 24, 2023 2.020 2.120 1.990 2.010 123,220 -0.08(-3.83%)
Feb 23, 2023 2.250 2.374 2.050 2.090 97,332 -0.14(-6.28%)
Feb 22, 2023 2.280 2.340 2.200 2.230 67,252 -0.02(-0.89%)
Feb 21, 2023 2.360 2.500 2.220 2.250 163,285 -0.17(-7.02%)
Feb 17, 2023 2.400 2.515 2.400 2.420 117,498 -0.01(-0.41%)
Feb 16, 2023 2.380 2.480 2.300 2.430 64,540 +0.02(+0.83%)
Feb 15, 2023 2.420 2.430 2.310 2.410 70,155 -0.01(-0.41%)
Feb 14, 2023 2.380 2.600 2.310 2.420 69,729 -0.02(-0.82%)
Feb 13, 2023 2.390 2.460 2.320 2.440 101,538 +0.04(+1.67%)
Feb 10, 2023 2.390 2.430 2.350 2.400 88,427 -0.06(-2.44%)
Feb 09, 2023 2.550 2.710 2.430 2.460 133,482 +0.01(+0.41%)
Feb 08, 2023 2.730 2.914 2.400 2.450 194,570 -0.34(-12.19%)
Feb 07, 2023 2.950 2.950 2.650 2.790 92,583 -0.16(-5.42%)
Feb 06, 2023 2.890 3.000 2.810 2.950 116,299 +0.00(+0.00%)
Feb 03, 2023 2.760 2.980 2.720 2.950 93,133 +0.09(+3.15%)
Feb 02, 2023 2.610 2.900 2.600 2.860 165,835 +0.24(+9.16%)
Feb 01, 2023 2.670 2.700 2.440 2.620 69,260 -0.05(-2.06%)
Jan 31, 2023 2.530 2.700 2.490 2.675 79,075 +0.19(+7.86%)
Jan 30, 2023 2.700 2.719 2.420 2.480 43,619 -0.29(-10.47%)
Jan 27, 2023 2.710 2.790 2.670 2.770 63,229 +0.02(+0.73%)
Jan 26, 2023 2.720 2.750 2.680 2.750 77,429 +0.03(+1.10%)
Jan 25, 2023 2.600 2.720 2.530 2.720 47,648 +0.05(+1.87%)
Jan 24, 2023 2.680 2.690 2.515 2.670 50,761 -0.01(-0.37%)
Jan 23, 2023 2.620 2.710 2.450 2.680 84,667 +0.07(+2.68%)
Jan 20, 2023 2.630 2.630 2.350 2.610 94,285 +0.09(+3.57%)
Jan 19, 2023 2.600 2.630 2.410 2.520 89,751 -0.08(-3.08%)
Jan 18, 2023 2.280 2.680 2.250 2.600 267,615 +0.31(+13.54%)
Jan 17, 2023 2.150 2.340 2.120 2.290 246,458 +0.18(+8.53%)
Jan 13, 2023 2.010 2.130 1.980 2.110 147,584 +0.10(+4.98%)
Jan 12, 2023 1.960 2.020 1.905 2.010 131,856 +0.04(+2.03%)
Jan 11, 2023 1.910 1.970 1.870 1.970 152,591 +0.04(+2.07%)
Jan 10, 2023 1.910 1.985 1.910 1.930 55,072 +0.02(+1.05%)
Jan 09, 2023 2.010 2.065 1.900 1.910 137,884 -0.10(-4.98%)
Jan 06, 2023 1.950 2.019 1.930 2.010 77,394 +0.08(+4.15%)
Jan 05, 2023 2.050 2.122 1.860 1.930 97,142 -0.15(-7.21%)
Jan 04, 2023 2.050 2.215 2.040 2.080 76,168 +0.03(+1.46%)
Jan 03, 2023 2.120 2.120 2.000 2.050 83,822 +0.04(+1.99%)
Dec 30, 2022 2.050 2.050 1.950 2.010 88,150 -0.01(-0.50%)
Dec 29, 2022 2.120 2.170 1.980 2.020 97,812 -0.07(-3.35%)
Dec 28, 2022 2.170 2.230 2.060 2.090 68,508 -0.08(-3.69%)
Dec 27, 2022 2.200 2.260 2.125 2.170 147,278 -0.05(-2.25%)
Dec 23, 2022 2.310 2.340 2.210 2.220 110,459 -0.06(-2.63%)
Dec 22, 2022 2.210 2.350 2.100 2.280 153,161 +0.10(+4.59%)
Dec 21, 2022 2.000 2.220 1.935 2.180 116,217 +0.20(+10.10%)
Dec 20, 2022 1.940 2.120 1.810 1.980 190,719 +0.04(+2.06%)
Dec 19, 2022 2.090 2.090 1.930 1.940 104,165 -0.15(-7.18%)
Dec 16, 2022 2.150 2.190 2.000 2.090 595,769 -0.16(-7.11%)
Dec 15, 2022 2.400 2.400 2.170 2.250 158,128 -0.12(-5.06%)
Dec 14, 2022 2.070 2.430 2.040 2.370 140,300 +0.31(+15.05%)
Dec 13, 2022 2.080 2.130 1.850 2.060 177,244 +0.18(+9.57%)
Dec 12, 2022 1.970 2.040 1.860 1.880 116,962 -0.11(-5.53%)
Dec 09, 2022 1.860 2.100 1.840 1.990 146,752 +0.08(+4.19%)
Dec 08, 2022 1.840 1.990 1.810 1.910 87,629 +0.09(+4.95%)
Dec 07, 2022 1.800 1.880 1.800 1.820 53,933 +0.00(+0.00%)
Dec 06, 2022 1.920 1.950 1.800 1.820 97,962 -0.10(-5.21%)
Dec 05, 2022 2.030 2.095 1.860 1.920 125,050 -0.12(-5.88%)
Dec 02, 2022 1.980 2.040 1.860 2.040 143,133 +0.08(+4.08%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.