Get the Stockscreener App
0.371
2.37%
-0.009
After Hours:
.384
0.013
+3.50%
Singular Genomics Systems Inc Stock (OMIC) Price History
The historical daily chart and data for Singular Genomics Systems Inc stock (OMIC), show that the latest closing stock price as of May 16, 2024, is $0.371.
- Singular Genomics Systems Inc all-time high stock price is $18.19, occurred on September 07, 2021.
- The lowest Singular Genomics Systems Inc stock price recorded was $0.3101 on November 10, 2023. Since then, Singular Genomics Systems Inc's stock price has risen over 19.64% to $0.371 now.
- The 52-week high stock price for OMIC is $1.14, representing a 207.28% increase from the current share price, occurred on May 23, 2023.
- The 52-week low stock price for OMIC is $0.3101, indicating a -16.42% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Singular Genomics Systems Inc (OMIC) stock in the beginning of 2023 was $12.13. The stock closed the year at $2.01, a loss of over -83.43% for the year.
The table below shows more information about OMIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $0.4013 | $0.3428 | $0.0585 | 203,593.0 | -2.37% |
| May 15, 2024 | $0.4249 | $0.38 | $0.0449 | 394,269.0 | -11.55% |
| May 14, 2024 | $0.45 | $0.4011 | $0.0489 | 192,950.0 | +0.37% |
| May 13, 2024 | $0.451 | $0.4105 | $0.0405 | 83,981.0 | +3.93% |
| May 10, 2024 | $0.479 | $0.3851 | $0.0939 | 149,818.0 | -8.06% |
| May 09, 2024 | $0.455 | $0.434 | $0.021 | 79,605.0 | +2.26% |
| May 08, 2024 | $0.445 | $0.42 | $0.025 | 68,878.0 | +1.60% |
| May 07, 2024 | $0.445 | $0.41 | $0.035 | 77,706.0 | -0.21% |
| May 06, 2024 | $0.52 | $0.4102 | $0.1098 | 739,942.0 | +4.58% |
| May 03, 2024 | $0.4196 | $0.3901 | $0.0295 | 81,840.0 | +3.28% |
| May 02, 2024 | $0.42 | $0.38 | $0.04 | 178,483.0 | -1.74% |
| May 01, 2024 | $0.433 | $0.395 | $0.038 | 95,161.0 | +1.52% |
| Apr 30, 2024 | $0.416 | $0.395 | $0.021 | 100,286.0 | +0.88% |
| Apr 29, 2024 | $0.41 | $0.386 | $0.024 | 61,016.0 | -1.66% |
| Apr 26, 2024 | $0.41 | $0.3762 | $0.0338 | 106,287.0 | +0.90% |
| Apr 25, 2024 | $0.4049 | $0.39 | $0.0149 | 10,123.0 | -1.67% |
| Apr 24, 2024 | $0.4279 | $0.39 | $0.0379 | 33,577.0 | -1.69% |
| Apr 23, 2024 | $0.428 | $0.3999 | $0.0281 | 77,808.0 | +3.60% |
| Apr 22, 2024 | $0.414 | $0.3924 | $0.0216 | 43,801.0 | +1.27% |
| Apr 19, 2024 | $0.41 | $0.383 | $0.027 | 119,319.0 | +1.57% |
| Apr 18, 2024 | $0.415 | $0.385 | $0.03 | 24,004.0 | -2.16% |
| Apr 17, 2024 | $0.4055 | $0.376 | $0.0295 | 256,214.0 | +1.92% |
Singular Genomics Systems Inc Stock (OMIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Singular Genomics Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Singular Genomics Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Singular Genomics Systems Inc Stock (OMIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.52 | $0.3428 | $0.1772 | 2,549,819.0 | -7.48% |
| Apr, 2024 | $0.5209 | $0.36 | $0.1609 | 2,453,473.0 | -22.01% |
| Mar, 2024 | $0.6205 | $0.4774 | $0.1431 | 1,763,404.0 | -9.79% |
| Feb, 2024 | $0.66 | $0.445 | $0.215 | 2,879,436.0 | +12.87% |
| Jan, 2024 | $0.545 | $0.40 | $0.145 | 2,290,940.0 | +9.76% |
Singular Genomics Systems Inc Stock (OMIC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.507 | $0.374 | $0.133 | 4,587,874.0 | +17.43% |
| Nov, 2023 | $0.6322 | $0.3101 | $0.3221 | 29,579,854.0 | +17.83% |
| Oct, 2023 | $0.3999 | $0.321 | $0.0789 | 3,756,357.0 | -12.73% |
| Sep, 2023 | $0.51 | $0.36 | $0.15 | 4,794,125.0 | -18.92% |
| Aug, 2023 | $0.8019 | $0.46 | $0.3419 | 5,529,017.0 | -40.74% |
| Jul, 2023 | $1.05 | $0.78 | $0.27 | 3,417,301.0 | -4.47% |
| Jun, 2023 | $1.06 | $0.76 | $0.30 | 11,243,377.0 | -21.33% |
| May, 2023 | $1.21 | $0.7649 | $0.4451 | 4,859,994.0 | +6.57% |
| Apr, 2023 | $1.32 | $0.9522 | $0.3678 | 2,568,850.0 | -18.18% |
| Mar, 2023 | $2.27 | $1.07 | $1.20 | 4,443,180.0 | -43.72% |
| Feb, 2023 | $3.00 | $1.99 | $1.01 | 2,023,308.0 | -19.63% |
| Jan, 2023 | $2.79 | $1.86 | $0.93 | 2,104,111.0 | +33.08% |
Singular Genomics Systems Inc Stock (OMIC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.43 | $1.80 | $0.63 | 2,978,156.0 | -1.47% |
| Nov, 2022 | $2.90 | $1.82 | $1.08 | 2,871,554.0 | -23.31% |
| Oct, 2022 | $2.74 | $2.15 | $0.59 | 4,055,937.0 | +6.40% |
| Sep, 2022 | $3.48 | $2.38 | $1.10 | 7,324,750.0 | -6.37% |
| Aug, 2022 | $4.78 | $2.62 | $2.16 | 6,677,977.0 | -29.92% |
| Jul, 2022 | $4.80 | $3.35 | $1.45 | 3,154,125.0 | -0.26% |
| Jun, 2022 | $3.91 | $2.66 | $1.25 | 8,372,973.0 | +17.54% |
| May, 2022 | $4.26 | $2.85 | $1.41 | 11,160,065.0 | -20.54% |
| Apr, 2022 | $6.62 | $4.07 | $2.55 | 7,382,829.0 | -35.18% |
| Mar, 2022 | $8.55 | $5.86 | $2.69 | 17,424,787.0 | -23.33% |
| Feb, 2022 | $10.29 | $6.92 | $3.37 | 9,588,097.0 | +6.19% |
| Jan, 2022 | $12.22 | $5.93 | $6.29 | 5,782,833.0 | -32.96% |
0.18%
0.56%
Cap:
|
Volume (24h):