Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Somalogic Inc (NQ: SLGC )

2.100 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.250 3.490 3.150 3.470 1,869,608 +0.17(+5.15%)
Oct 28, 2022 3.200 3.300 3.100 3.300 716,143 +0.11(+3.45%)
Oct 27, 2022 3.270 3.270 3.060 3.190 1,018,137 -0.01(-0.31%)
Oct 26, 2022 3.080 3.250 3.020 3.200 737,510 +0.11(+3.56%)
Oct 25, 2022 2.850 3.130 2.800 3.090 1,346,280 +0.29(+10.36%)
Oct 24, 2022 2.820 2.835 2.700 2.800 586,897 -0.02(-0.71%)
Oct 21, 2022 2.790 2.860 2.655 2.820 987,661 +0.05(+1.81%)
Oct 20, 2022 2.720 2.940 2.715 2.770 921,088 +0.04(+1.47%)
Oct 19, 2022 2.800 2.800 2.625 2.730 1,399,324 -0.11(-3.87%)
Oct 18, 2022 2.950 3.055 2.820 2.840 1,346,351 -0.04(-1.39%)
Oct 17, 2022 2.750 2.895 2.745 2.880 963,794 +0.14(+5.11%)
Oct 14, 2022 2.940 2.940 2.710 2.740 774,460 -0.14(-4.86%)
Oct 13, 2022 2.750 2.950 2.665 2.880 1,178,213 +0.06(+2.13%)
Oct 12, 2022 2.730 2.830 2.685 2.820 757,035 +0.10(+3.68%)
Oct 11, 2022 2.820 2.870 2.670 2.720 1,164,352 -0.13(-4.56%)
Oct 10, 2022 3.010 3.010 2.837 2.850 571,179 -0.16(-5.32%)
Oct 07, 2022 3.100 3.130 2.950 3.010 1,017,921 -0.15(-4.75%)
Oct 06, 2022 3.180 3.290 3.060 3.160 665,260 -0.06(-1.86%)
Oct 05, 2022 3.200 3.250 3.120 3.220 1,207,925 -0.02(-0.62%)
Oct 04, 2022 3.150 3.350 3.110 3.240 1,669,904 +0.17(+5.54%)
Oct 03, 2022 2.980 3.140 2.840 3.070 1,701,196 +0.17(+5.86%)
Sep 30, 2022 2.950 3.060 2.900 2.900 1,439,952 -0.07(-2.36%)
Sep 29, 2022 3.100 3.100 2.900 2.970 1,890,382 -0.19(-6.01%)
Sep 28, 2022 3.090 3.190 2.960 3.160 2,399,658 +0.19(+6.40%)
Sep 27, 2022 2.950 3.020 2.860 2.970 2,179,771 +0.07(+2.41%)
Sep 26, 2022 2.960 2.970 2.845 2.900 2,297,499 -0.10(-3.33%)
Sep 23, 2022 3.070 3.080 2.930 3.000 1,666,591 -0.11(-3.54%)
Sep 22, 2022 3.200 3.230 3.080 3.110 1,324,266 -0.11(-3.42%)
Sep 21, 2022 3.360 3.365 3.200 3.220 1,459,930 -0.13(-3.88%)
Sep 20, 2022 3.360 3.420 3.310 3.350 1,126,993 -0.06(-1.76%)
Sep 19, 2022 3.440 3.450 3.330 3.410 1,335,904 -0.08(-2.29%)
Sep 16, 2022 3.700 3.700 3.420 3.490 1,289,711 -0.24(-6.43%)
Sep 15, 2022 3.750 3.869 3.705 3.730 865,699 -0.05(-1.32%)
Sep 14, 2022 3.750 3.830 3.695 3.780 579,580 -0.01(-0.26%)
Sep 13, 2022 3.880 3.945 3.790 3.790 722,653 -0.25(-6.19%)
Sep 12, 2022 3.930 4.060 3.920 4.040 518,863 +0.06(+1.51%)
Sep 09, 2022 3.900 4.080 3.850 3.980 875,804 +0.10(+2.58%)
Sep 08, 2022 3.600 3.920 3.540 3.880 873,319 +0.23(+6.30%)
Sep 07, 2022 3.490 3.670 3.470 3.650 626,712 +0.14(+3.99%)
Sep 06, 2022 3.510 3.565 3.460 3.510 1,121,497 +0.00(+0.00%)
Sep 02, 2022 3.740 3.740 3.445 3.510 1,280,202 -0.17(-4.62%)
Sep 01, 2022 3.650 3.690 3.505 3.680 1,054,459 +0.00(+0.00%)
Aug 31, 2022 3.710 3.810 3.635 3.680 884,090 -0.02(-0.54%)
Aug 30, 2022 3.850 3.900 3.650 3.700 1,253,635 -0.13(-3.39%)
Aug 29, 2022 3.850 3.910 3.810 3.830 1,036,678 -0.08(-2.05%)
Aug 26, 2022 4.060 4.120 3.895 3.910 1,285,792 -0.18(-4.40%)
Aug 25, 2022 3.840 4.100 3.840 4.090 1,001,861 +0.27(+7.07%)
Aug 24, 2022 3.720 3.885 3.700 3.820 988,938 +0.10(+2.69%)
Aug 23, 2022 3.770 3.825 3.720 3.720 2,351,640 -0.10(-2.62%)
Aug 22, 2022 3.800 3.850 3.740 3.820 1,941,120 -0.03(-0.78%)
Aug 19, 2022 4.000 4.030 3.805 3.850 3,249,315 -0.24(-5.87%)
Aug 18, 2022 4.030 4.135 3.980 4.090 1,383,306 +0.03(+0.74%)
Aug 17, 2022 4.320 4.320 4.020 4.060 3,890,101 -0.19(-4.47%)
Aug 16, 2022 3.720 4.380 3.650 4.250 4,050,442 +0.12(+2.91%)
Aug 15, 2022 4.380 4.460 4.110 4.130 3,416,371 -0.30(-6.77%)
Aug 12, 2022 4.420 4.610 4.250 4.430 2,593,548 +0.02(+0.45%)
Aug 11, 2022 4.310 4.730 4.310 4.410 2,210,733 +0.11(+2.56%)
Aug 10, 2022 4.100 4.310 4.000 4.300 4,918,169 +0.33(+8.31%)
Aug 09, 2022 4.610 4.685 3.920 3.970 3,951,547 -0.64(-13.88%)
Aug 08, 2022 5.120 5.150 4.600 4.610 1,871,216 -0.48(-9.43%)
Aug 05, 2022 4.890 5.150 4.825 5.090 847,029 +0.11(+2.21%)
Aug 04, 2022 4.980 5.040 4.901 4.980 899,845 +0.01(+0.20%)
Aug 03, 2022 4.930 5.080 4.880 4.970 1,343,524 +0.15(+3.11%)
Aug 02, 2022 4.830 4.980 4.790 4.820 1,087,103 -0.03(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.