5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
-0.45%
6 MONTH PERFORMANCE
+249.91%
YEAR-TO-DATE PERFORMANCE
+1.75%
1 YEAR PERFORMANCE
+24.26%
Singular Genomics Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/21/2025 | $20.01 | $20.01 (0%) | $20.01 | $20.01 | 0 | $50.05 M |
| 02/20/2025 | $20.00 | $20.01 (0.05%) | $20.01 | $19.96 | 7,916 | $50.05 M |
| 02/19/2025 | $20.00 | $19.96 (-0.2%) | $20.27 | $19.95 | 15,700 | $49.92 M |
| 02/18/2025 | $19.99 | $19.94 (-0.25%) | $20.10 | $19.91 | 29,700 | $49.87 M |
| 02/14/2025 | $19.86 | $19.96 (0.5%) | $19.96 | $19.83 | 5,200 | $49.92 M |
| 02/13/2025 | $19.86 | $19.94 (0.4%) | $20.00 | $19.83 | 6,708 | $49.87 M |
| 02/12/2025 | $19.93 | $19.89 (-0.2%) | $19.97 | $19.82 | 5,800 | $49.75 M |
| 02/11/2025 | $19.88 | $19.93 (0.25%) | $19.93 | $19.83 | 3,018 | $49.85 M |
| 02/10/2025 | $19.82 | $19.91 (0.45%) | $19.95 | $19.82 | 5,943 | $49.80 M |
| 02/07/2025 | $19.80 | $19.93 (0.66%) | $19.93 | $19.80 | 6,700 | $49.85 M |
| 02/06/2025 | $19.80 | $19.90 (0.51%) | $19.98 | $19.80 | 8,800 | $49.77 M |
| 02/05/2025 | $19.81 | $19.96 (0.76%) | $19.96 | $19.81 | 9,242 | $49.92 M |
| 02/04/2025 | $19.81 | $19.80 (-0.05%) | $19.90 | $19.80 | 3,306 | $49.52 M |
| 02/03/2025 | $19.80 | $19.86 (0.3%) | $19.90 | $19.80 | 12,700 | $49.67 M |
| 01/31/2025 | $19.90 | $19.82 (-0.4%) | $19.90 | $19.82 | 6,500 | $49.57 M |
| 01/30/2025 | $19.89 | $19.89 (0%) | $19.90 | $19.82 | 6,620 | $49.75 M |
| 01/29/2025 | $19.75 | $19.80 (0.25%) | $19.83 | $19.74 | 6,812 | $49.52 M |
| 01/28/2025 | $19.90 | $19.75 (-0.75%) | $19.90 | $19.73 | 3,400 | $49.40 M |
| 01/27/2025 | $19.88 | $19.82 (-0.3%) | $19.90 | $19.74 | 3,024 | $49.57 M |
| 01/24/2025 | $19.85 | $19.88 (0.15%) | $19.90 | $19.72 | 9,119 | $49.72 M |
| 01/23/2025 | $19.80 | $19.85 (0.25%) | $19.85 | $19.71 | 11,000 | $49.65 M |
| 01/22/2025 | $19.70 | $19.89 (0.96%) | $19.90 | $19.69 | 15,972 | $49.75 M |
| 01/21/2025 | $19.81 | $19.70 (-0.56%) | $19.81 | $19.70 | 4,121 | $49.27 M |
| 01/17/2025 | $19.70 | $19.70 (0%) | $19.70 | $19.70 | 0 | $49.27 M |
| 01/16/2025 | $19.90 | $19.70 (-1.01%) | $19.90 | $19.67 | 2,200 | $49.27 M |
| 01/15/2025 | $19.83 | $19.69 (-0.71%) | $19.83 | $19.68 | 2,110 | $49.25 M |
| 01/14/2025 | $19.87 | $19.80 (-0.35%) | $19.90 | $19.64 | 13,300 | $49.52 M |
| 01/13/2025 | $19.75 | $19.80 (0.25%) | $19.90 | $19.62 | 4,148 | $49.52 M |
| 01/10/2025 | $19.69 | $19.62 (-0.36%) | $19.84 | $19.62 | 3,000 | $49.07 M |
| 01/08/2025 | $19.85 | $19.67 (-0.91%) | $19.85 | $19.64 | 10,519 | $49.20 M |
| 01/07/2025 | $19.66 | $19.71 (0.25%) | $19.85 | $19.60 | 4,643 | $49.30 M |
| 01/06/2025 | $19.62 | $19.77 (0.76%) | $19.85 | $19.52 | 19,300 | $49.45 M |
| 01/03/2025 | $19.62 | $19.66 (0.2%) | $19.80 | $19.40 | 30,220 | $49.17 M |
| 01/02/2025 | $19.44 | $19.60 (0.82%) | $19.63 | $19.25 | 42,730 | $49.02 M |
| 12/31/2024 | $20.00 | $19.43 (-2.85%) | $20.00 | $19.43 | 17,938 | $48.60 M |
| 12/30/2024 | $19.72 | $19.64 (-0.41%) | $19.90 | $19.62 | 7,547 | $49.12 M |
| 12/27/2024 | $19.50 | $19.60 (0.51%) | $20.08 | $19.50 | 14,838 | $49.02 M |
| 12/26/2024 | $19.60 | $19.42 (-0.92%) | $19.70 | $19.36 | 23,300 | $48.57 M |
| 12/24/2024 | $19.26 | $19.35 (0.47%) | $19.66 | $19.26 | 18,600 | $48.40 M |
| 12/23/2024 | $19.28 | $19.26 (-0.1%) | $19.50 | $19.00 | 186,822 | $48.17 M |
| 12/20/2024 | $20.18 | $19.55 (-3.12%) | $20.55 | $19.50 | 17,024 | $48.90 M |
| 12/19/2024 | $19.56 | $19.94 (1.94%) | $20.00 | $19.35 | 4,942 | $49.87 M |
| 12/18/2024 | $19.66 | $19.60 (-0.31%) | $20.20 | $19.07 | 2,825 | $49.02 M |
| 12/17/2024 | $20.00 | $19.71 (-1.45%) | $20.51 | $19.71 | 3,300 | $49.30 M |
| 12/16/2024 | $21.90 | $20.07 (-8.36%) | $21.90 | $20.01 | 12,403 | $50.20 M |
| 12/13/2024 | $20.00 | $20.00 (0%) | $20.05 | $19.93 | 6,300 | $50.02 M |
| 12/12/2024 | $20.45 | $19.86 (-2.89%) | $20.51 | $19.01 | 11,815 | $49.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
