-
5 DAY PERFORMANCE
-5.32% -
1 MONTH PERFORMANCE
+132.93% -
3 MONTH PERFORMANCE
+83.31% -
6 MONTH PERFORMANCE
+0.39% -
YEAR-TO-DATE PERFORMANCE
+12.25% -
1 YEAR PERFORMANCE
+35.88%
Singular Genomics Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.72 | $15.49 (-1.46%) | $16.72 | $15.16 | 33,757 | $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 |
| 08/20/2024 | $7.02 | $6.51 (-7.26%) | $7.02 | $6.22 | 9,530 | $16.15 M |
| 08/19/2024 | $6.64 | $6.62 (-0.3%) | $7.13 | $6.60 | 12,234 | $16.42 M |
| 08/16/2024 | $7.20 | $6.64 (-7.78%) | $7.20 | $6.64 | 900 | $16.47 M |
| 08/15/2024 | $7.39 | $7.19 (-2.71%) | $7.39 | $7.12 | 5,412 | $17.84 M |
| 08/14/2024 | $7.13 | $7.31 (2.52%) | $7.40 | $7.13 | 6,445 | $18.13 M |
| 08/13/2024 | $7.82 | $7.12 (-8.95%) | $7.82 | $7.12 | 11,700 | $17.66 M |
| 08/12/2024 | $7.22 | $7.12 (-1.39%) | $7.51 | $7.12 | 9,142 | $17.66 M |
| 08/09/2024 | $7.26 | $7.51 (3.44%) | $7.51 | $7.26 | 929 | $18.63 M |
| 08/08/2024 | $7.43 | $7.20 (-3.1%) | $7.50 | $7.05 | 14,000 | $17.86 M |
| 08/07/2024 | $7.33 | $7.05 (-3.82%) | $7.90 | $7.05 | 13,300 | $17.49 M |
| 08/06/2024 | $7.16 | $7.05 (-1.54%) | $7.41 | $6.98 | 13,100 | $17.49 M |
| 08/05/2024 | $7.20 | $7.25 (0.69%) | $7.80 | $6.78 | 7,400 | $17.98 M |
| 08/02/2024 | $7.96 | $8.11 (1.88%) | $8.18 | $7.96 | 3,227 | $20.12 M |
| 08/01/2024 | $7.93 | $8.12 (2.4%) | $8.38 | $7.93 | 1,217 | $20.14 M |
| 07/31/2024 | $7.85 | $8.30 (5.73%) | $8.30 | $7.85 | 1,145 | $20.59 M |
| 07/30/2024 | $8.37 | $8.10 (-3.23%) | $8.37 | $7.97 | 1,134 | $20.09 M |
| 07/29/2024 | $7.21 | $7.78 (7.91%) | $8.14 | $7.21 | 6,600 | $19.30 M |
| 07/26/2024 | $7.76 | $7.80 (0.52%) | $7.80 | $7.43 | 11,500 | $19.35 M |
| 07/25/2024 | $8.39 | $8.39 (0%) | $8.39 | $8.39 | 916 | $20.81 M |
| 07/24/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 500 | $20.09 M |
| 07/23/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 500 | $20.09 M |
| 07/22/2024 | $8.03 | $8.10 (0.87%) | $8.19 | $8.03 | 2,249 | $20.09 M |
| 07/19/2024 | $8.00 | $8.17 (2.12%) | $8.17 | $8.00 | 1,600 | $20.27 M |
| 07/18/2024 | $8.05 | $8.00 (-0.62%) | $8.45 | $8.00 | 3,711 | $19.85 M |
| 07/17/2024 | $8.22 | $8.22 (0%) | $8.22 | $8.22 | 1,000 | $20.39 M |
| 07/16/2024 | $8.42 | $8.68 (3.09%) | $8.68 | $8.41 | 1,500 | $21.53 M |
| 07/15/2024 | $8.66 | $8.38 (-3.23%) | $8.66 | $8.37 | 4,112 | $20.79 M |
| 07/12/2024 | $8.86 | $8.74 (-1.35%) | $9.93 | $8.55 | 8,000 | $21.68 M |
| 07/11/2024 | $7.51 | $8.31 (10.65%) | $8.54 | $7.51 | 10,047 | $20.61 M |
| 07/10/2024 | $7.75 | $7.62 (-1.68%) | $8.10 | $7.62 | 1,900 | $18.90 M |
| 07/09/2024 | $7.55 | $7.62 (0.93%) | $8.14 | $7.55 | 2,700 | $18.90 M |
| 07/08/2024 | $7.57 | $7.65 (1.06%) | $7.93 | $7.50 | 5,300 | $18.98 M |
| 07/05/2024 | $8.07 | $7.94 (-1.61%) | $8.44 | $7.82 | 6,610 | $19.70 M |
| 07/03/2024 | $8.51 | $8.41 (-1.18%) | $9.08 | $8.21 | 8,836 | $20.86 M |
| 07/02/2024 | $8.58 | $8.51 (-0.82%) | $8.58 | $8.51 | 2,400 | $21.11 M |
| 07/01/2024 | $8.41 | $8.52 (1.31%) | $9.00 | $8.38 | 5,208 | $21.14 M |
| 06/28/2024 | $9.34 | $8.45 (-9.53%) | $9.99 | $8.45 | 18,900 | $20.96 M |