기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Singular Genomics Systems Inc | OMIC | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.41 | 0.3901 | 0.4196 | 0.4131 | 0.40 |
OMIC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.41 | 0.433 | 0.3762 | 0.4019766 | 108,247 | 0.0031 | 0.76% |
1개월 | 0.495 | 0.50 | 0.36 | 0.4065655 | 116,620 | -0.0819 | -16.55% |
3개월 | 0.61 | 0.66 | 0.36 | 0.4871321 | 107,956 | -0.1969 | -32.28% |
6개월 | 0.34 | 0.66 | 0.3101 | 0.4813818 | 354,699 | 0.0731 | 21.50% |
1년 | 0.9411 | 1.21 | 0.3101 | 0.5663411 | 308,552 | -0.528 | -56.10% |
3년 | 29.00 | 33.37 | 0.3101 | 5.34 | 287,049 | -28.59 | -98.58% |
5년 | 29.00 | 33.37 | 0.3101 | 5.34 | 287,049 | -28.59 | -98.58% |
OMIC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.4131 | 0.0131 | 3.28% | 0.41 | 0.4196 | 0.3901 | 81,842 |
03 5월(5) 2024 | 0.40 | -0.0071 | -1.74% | 0.4083 | 0.42 | 0.38 | 178,483 |
02 5월(5) 2024 | 0.4071 | 0.0061 | 1.52% | 0.416 | 0.433 | 0.395 | 95,161 |
01 5월(5) 2024 | 0.401 | 0.0035 | 0.88% | 0.4044 | 0.416 | 0.395 | 100,286 |
30 4월(4) 2024 | 0.3975 | -0.0067 | -1.66% | 0.3955 | 0.41 | 0.386 | 61,016 |
27 4월(4) 2024 | 0.4042 | 0.0036 | 0.90% | 0.41 | 0.41 | 0.3762 | 106,287 |
26 4월(4) 2024 | 0.4006 | -0.0068 | -1.67% | 0.3903 | 0.4049 | 0.39 | 10,123 |
25 4월(4) 2024 | 0.4074 | -0.007 | -1.69% | 0.42 | 0.4279 | 0.39 | 33,577 |
24 4월(4) 2024 | 0.4144 | 0.0144 | 3.60% | 0.40 | 0.428 | 0.39989 | 77,813 |
23 4월(4) 2024 | 0.40 | 0.005 | 1.27% | 0.4133 | 0.414 | 0.389 | 43,805 |
20 4월(4) 2024 | 0.395 | 0.0061 | 1.57% | 0.4083 | 0.41 | 0.383 | 119,319 |
19 4월(4) 2024 | 0.3889 | -0.0086 | -2.16% | 0.3868 | 0.415 | 0.385 | 24,044 |
18 4월(4) 2024 | 0.3975 | 0.0075 | 1.92% | 0.4055 | 0.4055 | 0.376 | 256,214 |
17 4월(4) 2024 | 0.39 | 0.013 | 3.45% | 0.3928 | 0.42 | 0.38 | 289,440 |
16 4월(4) 2024 | 0.377 | -0.0508 | -11.87% | 0.415 | 0.428 | 0.377 | 128,664 |
13 4월(4) 2024 | 0.4278 | 0.0268 | 6.68% | 0.391 | 0.428 | 0.391 | 306,635 |
12 4월(4) 2024 | 0.401 | -0.0227 | -5.36% | 0.4201 | 0.4247 | 0.36 | 283,133 |
11 4월(4) 2024 | 0.4237 | -0.0375 | -8.13% | 0.47 | 0.471 | 0.4201 | 113,113 |
10 4월(4) 2024 | 0.4612 | -0.0279 | -5.70% | 0.4969 | 0.4969 | 0.45 | 62,138 |
09 4월(4) 2024 | 0.4891 | 0.0066 | 1.37% | 0.48 | 0.50 | 0.48 | 29,781 |