Free Trial

Singular Genomics Systems (OMIC) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free OMIC Stock Alerts
$0.45
+0.01 (+2.29%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Singular Genomics Systems Stock Price Performance

5 Day
Performance
+8.21%
1 Month
Performance
+5.50%
3 Month
Performance
-20.18%
6 Month
Performance
+19.20%
Year-To-Date
Performance
-2.85%
1 Year
Performance
-62.75%
Receive OMIC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Singular Genomics Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

OMIC Stock Chart for Friday, May, 10, 2024

OMIC Chart by TradingView

Singular Genomics Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$0.44$0.45
+2.05%		$0.46$0.4385,607 shs$33.11 million
05/08/2024$0.43$0.44
+1.60%		$0.45$0.4268,878 shs$32.45 million
05/07/2024$0.43$0.43
-0.21%		$0.45$0.4177,706 shs$31.94 million
05/06/2024$0.41$0.43
+4.58%		$0.52$0.41739,942 shs$32.01 million
05/03/2024$0.40$0.41
+3.28%		$0.42$0.3981,839 shs$30.60 million
05/02/2024$0.41$0.40
-1.74%		$0.42$0.38178,483 shs$29.63 million
05/01/2024$0.40$0.41
+1.52%		$0.43$0.4095,160 shs$30.16 million
04/30/2024$0.40$0.40
+0.88%		$0.42$0.40100,286 shs$29.71 million
04/29/2024$0.40$0.40
-1.66%		$0.41$0.3961,016 shs$29.45 million
04/26/2024$0.40$0.40
+0.90%		$0.41$0.38105,987 shs$29.94 million
04/25/2024$0.41$0.40
-1.67%		$0.40$0.3910,123 shs$29.68 million
04/24/2024$0.41$0.41
-1.69%		$0.43$0.3933,577 shs$30.18 million
04/23/2024$0.40$0.41
+3.60%		$0.43$0.4077,813 shs$30.70 million
04/22/2024$0.40$0.40
+1.27%		$0.41$0.3943,801 shs$29.57 million
04/19/2024$0.39$0.40
+1.57%		$0.41$0.39119,319 shs$29.20 million
04/18/2024$0.40$0.39
-2.16%		$0.42$0.3924,044 shs$28.75 million
04/17/2024$0.39$0.40
+1.92%		$0.41$0.38256,214 shs$29.39 million
04/16/2024$0.38$0.39
+3.45%		$0.42$0.38289,640 shs$28.83 million
04/15/2024$0.43$0.38
-11.87%		$0.43$0.38128,664 shs$27.87 million
04/12/2024$0.40$0.43
+6.68%		$0.43$0.39306,012 shs$31.63 million
04/11/2024$0.42$0.40
-5.36%		$0.42$0.36282,825 shs$29.65 million
04/10/2024$0.46$0.42
-8.13%		$0.47$0.42113,113 shs$31.32 million
04/09/2024$0.49$0.46
-5.70%		$0.50$0.4561,580 shs$34.10 million
04/08/2024$0.48$0.49
+1.37%		$0.50$0.4829,776 shs$36.16 million
04/05/2024$0.48$0.48
-0.49%		$0.50$0.4826,363 shs$35.67 million
04/04/2024$0.49$0.48
-0.76%		$0.51$0.48114,374 shs$35.85 million
04/03/2024$0.50$0.49
-3.07%		$0.52$0.4820,915 shs$36.12 million
04/02/2024$0.51$0.50
-0.57%		$0.52$0.48203,957 shs$37.27 million
04/01/2024$0.51$0.51
-1.40%		$0.51$0.5043,819 shs$37.48 million
03/29/2024$0.51$0.51$0.53$0.5157,356 shs$38.02 million
03/28/2024$0.52$0.51
-0.50%		$0.53$0.5156,504 shs$38.02 million
03/27/2024$0.51$0.52
+1.12%		$0.52$0.48110,029 shs$38.21 million
03/26/2024$0.51$0.51
+1.21%		$0.53$0.5072,298 shs$37.79 million
03/25/2024$0.52$0.51
-1.94%		$0.53$0.5086,430 shs$37.34 million
03/22/2024$0.49$0.52
+4.53%		$0.54$0.4970,122 shs$38.07 million
03/21/2024$0.52$0.49
-5.88%		$0.54$0.4979,159 shs$36.43 million
03/20/2024$0.51$0.52
+1.93%		$0.52$0.5061,247 shs$38.42 million
03/19/2024$0.55$0.51
-6.17%		$0.57$0.5093,510 shs$37.69 million
03/18/2024$0.50$0.55
+9.48%		$0.56$0.5072,556 shs$40.17 million
03/15/2024$0.50$0.50
-0.22%		$0.51$0.4941,621 shs$36.70 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/14/2024$0.55$0.50
-8.06%		$0.55$0.49340,247 shs$36.77 million
03/13/2024$0.53$0.55
+2.79%		$0.55$0.5264,316 shs$40.00 million
03/12/2024$0.53$0.53
-0.34%		$0.59$0.5287,263 shs$38.91 million
03/11/2024$0.57$0.53
-6.45%		$0.56$0.5345,546 shs$39.04 million
03/08/2024$0.51$0.57
+10.45%		$0.59$0.51114,525 shs$41.74 million
03/07/2024$0.52$0.51
-0.27%		$0.56$0.5174,231 shs$37.79 million
03/06/2024$0.56$0.52
-7.66%		$0.59$0.5128,321 shs$37.89 million
03/05/2024$0.58$0.56
-3.62%		$0.61$0.5585,328 shs$41.03 million
03/04/2024$0.60$0.58
-4.04%		$0.61$0.5797,696 shs$42.57 million
03/01/2024$0.57$0.60
+6.05%		$0.62$0.5680,762 shs$44.36 million
02/29/2024$0.59$0.57
-2.86%		$0.59$0.56258,414 shs$41.83 million
02/28/2024$0.59$0.59
-0.20%		$0.62$0.5863,183 shs$43.07 million
02/27/2024$0.61$0.59
-3.61%		$0.66$0.58163,824 shs$43.15 million
02/26/2024$0.55$0.61
+10.91%		$0.62$0.55234,051 shs$44.77 million
02/23/2024$0.52$0.55
+6.03%		$0.56$0.48164,987 shs$40.36 million
02/22/2024$0.51$0.52
+1.71%		$0.55$0.5077,071 shs$38.07 million
02/21/2024$0.52$0.51
-2.26%		$0.55$0.5042,430 shs$37.43 million
02/20/2024$0.55$0.52
-4.68%		$0.57$0.4996,279 shs$38.30 million
02/19/2024$0.55$0.55$0.55$0.5269,300 shs$40.17 million
02/16/2024$0.55$0.55
-0.29%		$0.55$0.5269,337 shs$40.17 million
02/15/2024$0.51$0.55
+8.71%		$0.58$0.5251,574 shs$40.29 million
02/14/2024$0.47$0.51
+6.41%		$0.54$0.4546,947 shs$37.06 million
02/13/2024$0.51$0.47
-7.01%		$0.51$0.4791,797 shs$34.83 million
02/12/2024$0.56$0.51
-8.86%		$0.60$0.45288,383 shs$37.46 million
02/09/2024$0.59$0.56
-5.08%		$0.62$0.55131,925 shs$41.10 million

Related Companies:
This page (NASDAQ:OMIC) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research