Stockscreener 앱 받기
21.80
0.43%
-0.095
Singular Genomics Systems Inc 주식 (OMIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $21.90 | $21.61 | $0.29 | 5,811.0 | -0.43% |
| 2024-11-26 | $21.90 | $21.03 | $0.87 | 6,410.0 | +2.48% |
| 2024-11-25 | $21.75 | $21.00 | $0.75 | 24,028.0 | -0.23% |
| 2024-11-22 | $22.15 | $21.24 | $0.91 | 10,608.0 | -2.19% |
| 2024-11-21 | $21.90 | $21.03 | $0.87 | 6,958.0 | +1.01% |
| 2024-11-20 | $22.14 | $21.33 | $0.81 | 31,249.0 | +0.74% |
| 2024-11-19 | $21.90 | $21.26 | $0.64 | 16,474.0 | -1.69% |
| 2024-11-18 | $21.89 | $21.50 | $0.39 | 14,082.0 | -0.05% |
| 2024-11-15 | $22.43 | $21.54 | $0.89 | 29,598.0 | -3.74% |
| 2024-11-14 | $23.00 | $22.73 | $0.275 | 3,508.0 | +0.98% |
| 2024-11-13 | $22.96 | $22.22 | $0.74 | 6,307.0 | -1.92% |
| 2024-11-12 | $23.00 | $22.40 | $0.6021 | 6,086.0 | +0.39% |
| 2024-11-11 | $22.98 | $22.35 | $0.63 | 3,791.0 | +0.35% |
| 2024-11-08 | $23.29 | $22.24 | $1.05 | 18,348.0 | -2.15% |
| 2024-11-07 | $23.41 | $21.56 | $1.85 | 23,963.0 | +4.16% |
| 2024-11-06 | $23.00 | $22.30 | $0.70 | 13,329.0 | -2.74% |
| 2024-11-05 | $23.25 | $22.07 | $1.18 | 35,905.0 | +3.09% |
| 2024-11-04 | $23.06 | $21.25 | $1.81 | 323,282.0 | +65.75% |
| 2024-11-01 | $13.96 | $13.12 | $0.8399 | 10,167.0 | +1.05% |
| 2024-10-31 | $14.37 | $12.55 | $1.82 | 57,472.0 | +2.46% |
| 2024-10-30 | $14.06 | $12.40 | $1.66 | 50,609.0 | -4.27% |
| 2024-10-29 | $14.46 | $13.54 | $0.9216 | 5,253.0 | +1.95% |
Singular Genomics Systems Inc 주식 (OMIC) 연도별 가격 이력
이 심층 분석에서는 Singular Genomics Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OMIC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Singular Genomics Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Singular Genomics Systems Inc 주식 (OMIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.41 | $13.12 | $10.29 | 595,715.0 | +63.70% |
| 2024-10 | $16.64 | $12.40 | $4.24 | 529,312.0 | -15.00% |
| 2024-09 | $19.68 | $5.34 | $14.34 | 5,540,470.0 | +120.47% |
| 2024-08 | $8.38 | $5.77 | $2.61 | 142,720.0 | -14.37% |
| 2024-07 | $9.93 | $7.21 | $2.72 | 86,253.0 | -1.78% |
| 2024-06 | $12.37 | $7.53 | $4.84 | 162,743.6 | -22.77% |
| 2024-05 | $15.60 | $10.28 | $5.32 | 113,811.8 | -9.05% |
| 2024-04 | $15.63 | $10.80 | $4.83 | 81,782.4 | -22.01% |
| 2024-03 | $18.62 | $14.32 | $4.29 | 58,780.1 | -9.79% |
| 2024-02 | $19.80 | $13.35 | $6.45 | 95,981.2 | +12.87% |
| 2024-01 | $16.35 | $12.00 | $4.35 | 76,364.7 | +9.76% |
Singular Genomics Systems Inc 주식 (OMIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.21 | $11.22 | $3.99 | 152,929.1 | +17.43% |
| 2023-11 | $18.97 | $9.30 | $9.66 | 985,995.1 | +17.83% |
| 2023-10 | $12.00 | $9.63 | $2.37 | 125,211.9 | -12.73% |
| 2023-09 | $15.30 | $10.80 | $4.50 | 159,804.2 | -18.92% |
| 2023-08 | $24.06 | $13.80 | $10.26 | 184,300.6 | -40.74% |
| 2023-07 | $31.50 | $23.40 | $8.10 | 113,910.0 | -4.47% |
| 2023-06 | $31.80 | $22.80 | $9.00 | 374,779.2 | -21.33% |
| 2023-05 | $36.30 | $22.95 | $13.35 | 161,999.8 | +6.57% |
| 2023-04 | $39.60 | $28.57 | $11.03 | 85,628.3 | -18.18% |
| 2023-03 | $68.10 | $32.10 | $36.00 | 148,106.0 | -43.72% |
| 2023-02 | $90.00 | $59.70 | $30.30 | 67,443.6 | -19.63% |
| 2023-01 | $83.70 | $55.80 | $27.90 | 70,137.0 | +33.08% |
Singular Genomics Systems Inc 주식 (OMIC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $72.90 | $54.00 | $18.90 | 99,271.9 | -1.47% |
| 2022-11 | $87.00 | $54.60 | $32.40 | 95,718.5 | -23.31% |
| 2022-10 | $82.20 | $64.50 | $17.70 | 135,197.9 | +6.40% |
| 2022-09 | $104.2 | $71.40 | $32.85 | 244,158.3 | -6.37% |
| 2022-08 | $143.4 | $78.60 | $64.80 | 222,599.2 | -29.92% |
| 2022-07 | $144.0 | $100.5 | $43.50 | 105,137.5 | -0.26% |
| 2022-06 | $117.3 | $79.80 | $37.50 | 279,099.1 | +17.54% |
| 2022-05 | $127.8 | $85.50 | $42.30 | 372,002.2 | -20.54% |
| 2022-04 | $198.6 | $122.1 | $76.50 | 246,094.3 | -35.18% |
| 2022-03 | $256.5 | $175.8 | $80.70 | 580,826.2 | -23.33% |
| 2022-02 | $308.7 | $207.6 | $101.1 | 319,603.2 | +6.19% |
| 2022-01 | $366.6 | $177.9 | $188.7 | 192,761.1 | -32.96% |
0.14%
자본화:
|
볼륨(24시간):