-
5 DAY PERFORMANCE
-0.09% -
1 MONTH PERFORMANCE
+44.90% -
3 MONTH PERFORMANCE
+264.67% -
6 MONTH PERFORMANCE
+80.68% -
YEAR-TO-DATE PERFORMANCE
+58.55% -
1 YEAR PERFORMANCE
+77.02%
Singular Genomics Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $21.36 | $21.90 (2.53%) | $21.90 | $21.03 | 6,958 | $54.77 M |
| 11/20/2024 | $21.46 | $21.68 (1.03%) | $22.14 | $21.33 | 31,249 | $54.22 M |
| 11/19/2024 | $21.43 | $21.52 (0.42%) | $21.90 | $21.26 | 16,500 | $53.82 M |
| 11/18/2024 | $21.59 | $21.89 (1.39%) | $21.89 | $21.50 | 14,209 | $54.75 M |
| 11/15/2024 | $22.30 | $21.90 (-1.79%) | $22.43 | $21.54 | 29,920 | $54.77 M |
| 11/14/2024 | $22.89 | $22.75 (-0.61%) | $23.00 | $22.73 | 3,508 | $56.90 M |
| 11/13/2024 | $22.36 | $22.53 (0.76%) | $22.96 | $22.22 | 6,337 | $56.35 M |
| 11/12/2024 | $22.46 | $22.97 (2.27%) | $23.00 | $22.40 | 6,100 | $57.45 M |
| 11/11/2024 | $22.91 | $22.88 (-0.13%) | $22.98 | $22.35 | 3,800 | $57.23 M |
| 11/08/2024 | $22.93 | $22.80 (-0.57%) | $23.29 | $22.24 | 19,100 | $56.56 M |
| 11/07/2024 | $22.30 | $23.30 (4.48%) | $23.41 | $21.56 | 24,000 | $57.80 M |
| 11/06/2024 | $22.30 | $22.37 (0.31%) | $23.00 | $22.30 | 13,341 | $55.49 M |
| 11/05/2024 | $22.23 | $23.00 (3.46%) | $23.26 | $22.07 | 35,924 | $57.05 M |
| 11/04/2024 | $21.31 | $22.31 (4.69%) | $23.06 | $21.25 | 323,908 | $55.34 M |
| 11/01/2024 | $13.12 | $13.46 (2.59%) | $13.96 | $13.12 | 24,000 | $33.39 M |
| 10/31/2024 | $12.55 | $13.32 (6.14%) | $14.37 | $12.55 | 57,500 | $33.04 M |
| 10/30/2024 | $13.28 | $13.00 (-2.11%) | $14.06 | $12.40 | 50,610 | $32.25 M |
| 10/29/2024 | $13.54 | $13.58 (0.3%) | $14.46 | $13.54 | 5,300 | $33.69 M |
| 10/28/2024 | $14.00 | $13.32 (-4.86%) | $14.50 | $13.07 | 23,200 | $33.04 M |
| 10/25/2024 | $13.97 | $14.00 (0.21%) | $15.25 | $13.73 | 3,400 | $34.73 M |
| 10/24/2024 | $13.78 | $13.80 (0.15%) | $13.80 | $13.10 | 2,428 | $34.23 M |
| 10/23/2024 | $14.23 | $13.24 (-6.96%) | $14.24 | $13.03 | 13,739 | $32.84 M |
| 10/22/2024 | $14.99 | $14.14 (-5.67%) | $15.05 | $13.81 | 21,745 | $35.08 M |
| 10/21/2024 | $14.98 | $15.10 (0.8%) | $15.22 | $14.76 | 60,720 | $37.46 M |
| 10/18/2024 | $15.47 | $15.20 (-1.75%) | $15.50 | $14.79 | 6,200 | $37.71 M |
| 10/17/2024 | $15.75 | $15.26 (-3.11%) | $15.75 | $15.26 | 4,600 | $37.85 M |
| 10/16/2024 | $15.00 | $15.53 (3.53%) | $15.75 | $14.87 | 9,300 | $38.52 M |
| 10/15/2024 | $14.63 | $14.84 (1.44%) | $15.28 | $14.57 | 20,675 | $36.81 M |
| 10/14/2024 | $14.11 | $14.76 (4.61%) | $15.19 | $14.01 | 7,205 | $36.61 M |
| 10/11/2024 | $13.71 | $14.27 (4.08%) | $15.15 | $13.71 | 16,300 | $35.40 M |
| 10/10/2024 | $14.67 | $14.31 (-2.45%) | $15.40 | $14.03 | 30,600 | $35.50 M |
| 10/09/2024 | $15.29 | $15.15 (-0.92%) | $15.29 | $14.11 | 9,200 | $37.58 M |
| 10/08/2024 | $15.14 | $15.29 (0.99%) | $15.50 | $14.61 | 18,218 | $37.93 M |
| 10/07/2024 | $13.41 | $15.13 (12.83%) | $15.13 | $13.25 | 24,500 | $37.53 M |
| 10/04/2024 | $15.29 | $13.48 (-11.84%) | $15.43 | $13.48 | 24,004 | $33.44 M |
| 10/03/2024 | $15.50 | $15.00 (-3.23%) | $15.57 | $14.99 | 17,000 | $37.21 M |
| 10/02/2024 | $15.37 | $15.38 (0.07%) | $15.75 | $15.26 | 33,433 | $38.15 M |
| 10/01/2024 | $16.64 | $15.38 (-7.57%) | $16.64 | $15.30 | 70,927 | $38.15 M |
| 09/30/2024 | $15.32 | $15.67 (2.28%) | $16.20 | $15.30 | 213,928 | $38.87 M |
| 09/27/2024 | $15.72 | $15.49 (-1.46%) | $16.72 | $15.16 | 33,800 | $38.43 M |
| 09/26/2024 | $15.76 | $15.51 (-1.59%) | $16.46 | $15.01 | 47,800 | $38.47 M |
| 09/25/2024 | $16.42 | $15.76 (-4.02%) | $16.58 | $15.24 | 44,100 | $39.09 M |
| 09/24/2024 | $16.61 | $16.25 (-2.17%) | $19.68 | $16.25 | 146,905 | $40.31 M |
| 09/23/2024 | $16.25 | $16.36 (0.68%) | $16.89 | $16.25 | 19,544 | $40.58 M |
| 09/20/2024 | $16.28 | $16.42 (0.86%) | $16.96 | $16.22 | 49,631 | $40.73 M |
| 09/19/2024 | $19.00 | $16.22 (-14.63%) | $19.30 | $16.11 | 237,168 | $40.24 M |
| 09/18/2024 | $16.15 | $16.79 (3.96%) | $18.92 | $16.07 | 303,140 | $41.65 M |
| 09/17/2024 | $13.03 | $16.16 (24.02%) | $17.24 | $12.82 | 252,222 | $40.09 M |
| 09/16/2024 | $11.57 | $12.81 (10.72%) | $13.95 | $11.50 | 376,401 | $31.78 M |
| 09/13/2024 | $8.70 | $12.38 (42.3%) | $12.70 | $8.70 | 2.87 M | $30.71 M |
| 09/12/2024 | $5.52 | $5.65 (2.36%) | $5.75 | $5.52 | 1.08 M | $14.02 M |
| 09/11/2024 | $5.80 | $5.67 (-2.24%) | $5.80 | $5.34 | 10,100 | $14.07 M |
| 09/10/2024 | $5.98 | $6.03 (0.84%) | $6.03 | $5.71 | 6,116 | $14.96 M |
| 09/09/2024 | $5.81 | $6.01 (3.44%) | $6.19 | $5.61 | 12,300 | $14.91 M |
| 09/06/2024 | $6.00 | $5.89 (-1.83%) | $6.18 | $5.55 | 21,910 | $14.61 M |
| 09/05/2024 | $6.30 | $6.18 (-1.9%) | $6.45 | $6.01 | 19,300 | $15.33 M |
| 09/04/2024 | $6.20 | $6.16 (-0.65%) | $6.65 | $6.16 | 7,400 | $15.28 M |
| 09/03/2024 | $6.75 | $6.28 (-6.96%) | $6.75 | $6.01 | 5,500 | $15.58 M |
| 08/30/2024 | $6.53 | $7.11 (8.88%) | $7.11 | $6.53 | 1,021 | $17.64 M |
| 08/29/2024 | $6.50 | $7.09 (9.08%) | $7.10 | $6.50 | 2,800 | $17.59 M |
| 08/28/2024 | $6.76 | $6.65 (-1.63%) | $6.90 | $6.65 | 2,818 | $16.50 M |
| 08/27/2024 | $6.51 | $7.13 (9.52%) | $7.62 | $6.51 | 11,835 | $17.69 M |
| 08/26/2024 | $6.49 | $6.60 (1.69%) | $6.60 | $6.27 | 6,200 | $16.37 M |
| 08/23/2024 | $6.34 | $6.34 (0%) | $6.34 | $6.34 | 3,523 | $15.73 M |
| 08/22/2024 | $6.05 | $6.34 (4.79%) | $6.34 | $5.78 | 3,800 | $15.73 M |
| 08/21/2024 | $6.47 | $6.00 (-7.26%) | $6.47 | $5.77 | 4,800 | $14.88 M |