Stockscreener 앱 받기
0.3404
6.37%
+0.0204
시장 영업 전:
.336
-0.0044
-1.29%
Singular Genomics Systems Inc 주식 (OMIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-17 | $0.3509 | $0.33 | $0.0209 | 76,040.0 | +6.37% |
| 2024-06-14 | $0.3335 | $0.32 | $0.0135 | 46,662.0 | -1.96% |
| 2024-06-13 | $0.3575 | $0.3242 | $0.0333 | 44,012.0 | -6.42% |
| 2024-06-12 | $0.37 | $0.34 | $0.03 | 32,056.0 | +0.23% |
| 2024-06-11 | $0.355 | $0.32 | $0.035 | 50,237.0 | +1.52% |
| 2024-06-10 | $0.37 | $0.32 | $0.05 | 20,444.0 | +7.09% |
| 2024-06-07 | $0.3669 | $0.3049 | $0.062 | 342,173.0 | -7.22% |
| 2024-06-06 | $0.391 | $0.345 | $0.046 | 229,168.0 | -3.93% |
| 2024-06-05 | $0.3698 | $0.345 | $0.0248 | 122,141.0 | +4.09% |
| 2024-06-04 | $0.3795 | $0.345 | $0.0345 | 91,164.0 | -8.00% |
| 2024-06-03 | $0.38 | $0.3614 | $0.0186 | 48,986.0 | +2.82% |
| 2024-05-31 | $0.385 | $0.358 | $0.027 | 69,098.0 | +0.19% |
| 2024-05-30 | $0.385 | $0.355 | $0.03 | 81,215.0 | -2.15% |
| 2024-05-29 | $0.385 | $0.3563 | $0.0287 | 107,983.0 | -0.80% |
| 2024-05-28 | $0.395 | $0.355 | $0.04 | 83,155.0 | -1.57% |
| 2024-05-24 | $0.385 | $0.36 | $0.025 | 47,999.0 | +2.97% |
| 2024-05-23 | $0.391 | $0.365 | $0.026 | 123,232.0 | -3.97% |
| 2024-05-22 | $0.402 | $0.368 | $0.034 | 55,150.0 | -4.56% |
| 2024-05-21 | $0.4279 | $0.3682 | $0.0597 | 155,602.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| 2024-06 | $0.391 | $0.3049 | $0.0861 | 1,179,123.0 | -6.66% |
| 2024-05 | $0.52 | $0.3428 | $0.1772 | 3,414,353.0 | -9.05% |
| 2024-04 | $0.5209 | $0.36 | $0.1609 | 2,453,473.0 | -22.01% |
| 2024-03 | $0.6205 | $0.4774 | $0.1431 | 1,763,404.0 | -9.79% |
| 2024-02 | $0.66 | $0.445 | $0.215 | 2,879,436.0 | +12.87% |
| 2024-01 | $0.545 | $0.40 | $0.145 | 2,290,940.0 | +9.76% |
Singular Genomics Systems Inc 주식 (OMIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.507 | $0.374 | $0.133 | 4,587,874.0 | +17.43% |
| 2023-11 | $0.6322 | $0.3101 | $0.3221 | 29,579,854.0 | +17.83% |
| 2023-10 | $0.3999 | $0.321 | $0.0789 | 3,756,357.0 | -12.73% |
| 2023-09 | $0.51 | $0.36 | $0.15 | 4,794,125.0 | -18.92% |
| 2023-08 | $0.8019 | $0.46 | $0.3419 | 5,529,017.0 | -40.74% |
| 2023-07 | $1.05 | $0.78 | $0.27 | 3,417,301.0 | -4.47% |
| 2023-06 | $1.06 | $0.76 | $0.30 | 11,243,377.0 | -21.33% |
| 2023-05 | $1.21 | $0.7649 | $0.4451 | 4,859,994.0 | +6.57% |
| 2023-04 | $1.32 | $0.9522 | $0.3678 | 2,568,850.0 | -18.18% |
| 2023-03 | $2.27 | $1.07 | $1.20 | 4,443,180.0 | -43.72% |
| 2023-02 | $3.00 | $1.99 | $1.01 | 2,023,308.0 | -19.63% |
| 2023-01 | $2.79 | $1.86 | $0.93 | 2,104,111.0 | +33.08% |
Singular Genomics Systems Inc 주식 (OMIC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.43 | $1.80 | $0.63 | 2,978,156.0 | -1.47% |
| 2022-11 | $2.90 | $1.82 | $1.08 | 2,871,554.0 | -23.31% |
| 2022-10 | $2.74 | $2.15 | $0.59 | 4,055,937.0 | +6.40% |
| 2022-09 | $3.48 | $2.38 | $1.10 | 7,324,750.0 | -6.37% |
| 2022-08 | $4.78 | $2.62 | $2.16 | 6,677,977.0 | -29.92% |
| 2022-07 | $4.80 | $3.35 | $1.45 | 3,154,125.0 | -0.26% |
| 2022-06 | $3.91 | $2.66 | $1.25 | 8,372,973.0 | +17.54% |
| 2022-05 | $4.26 | $2.85 | $1.41 | 11,160,065.0 | -20.54% |
| 2022-04 | $6.62 | $4.07 | $2.55 | 7,382,829.0 | -35.18% |
| 2022-03 | $8.55 | $5.86 | $2.69 | 17,424,787.0 | -23.33% |
| 2022-02 | $10.29 | $6.92 | $3.37 | 9,588,097.0 | +6.19% |
| 2022-01 | $12.22 | $5.93 | $6.29 | 5,782,833.0 | -32.96% |
1.21%
1.09%
자본화:
|
볼륨(24시간):