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 (%)
Apr 29, 2022 6.640 6.830 6.290 6.320 789,730 -0.39(-5.81%)
Apr 28, 2022 6.830 7.060 6.480 6.710 2,029,619 -0.12(-1.76%)
Apr 27, 2022 6.680 6.950 6.550 6.830 731,747 +0.13(+1.94%)
Apr 26, 2022 6.840 6.970 6.620 6.700 910,187 -0.23(-3.32%)
Apr 25, 2022 6.630 6.940 6.620 6.930 784,933 +0.23(+3.43%)
Apr 22, 2022 6.720 7.000 6.600 6.700 685,100 -0.09(-1.33%)
Apr 21, 2022 7.140 7.380 6.740 6.790 1,134,855 -0.27(-3.82%)
Apr 20, 2022 7.010 7.205 6.840 7.060 974,207 +0.21(+3.07%)
Apr 19, 2022 6.570 6.950 6.520 6.850 1,000,736 +0.21(+3.16%)
Apr 18, 2022 6.650 6.730 6.460 6.640 1,438,660 -0.07(-1.04%)
Apr 14, 2022 6.900 6.940 6.607 6.710 1,137,423 -0.17(-2.47%)
Apr 13, 2022 6.770 7.020 6.670 6.880 1,257,663 +0.10(+1.47%)
Apr 12, 2022 6.910 7.120 6.678 6.780 735,545 -0.05(-0.73%)
Apr 11, 2022 6.950 7.000 6.715 6.830 699,501 -0.22(-3.12%)
Apr 08, 2022 7.250 7.320 6.990 7.050 636,803 -0.16(-2.22%)
Apr 07, 2022 7.170 7.293 7.040 7.210 658,572 +0.02(+0.28%)
Apr 06, 2022 7.640 7.700 7.155 7.190 1,030,960 -0.60(-7.70%)
Apr 05, 2022 8.220 8.300 7.670 7.790 947,746 -0.47(-5.69%)
Apr 04, 2022 7.980 8.360 7.800 8.260 1,360,623 +0.33(+4.16%)
Apr 01, 2022 8.160 8.490 7.795 7.930 1,349,160 -0.09(-1.12%)
Mar 31, 2022 8.000 8.220 7.860 8.020 1,317,231 -0.01(-0.12%)
Mar 30, 2022 8.300 8.375 7.690 8.030 1,574,186 -0.31(-3.72%)
Mar 29, 2022 7.870 8.500 7.870 8.340 1,244,539 +0.55(+7.06%)
Mar 28, 2022 7.710 7.880 7.550 7.790 845,409 +0.13(+1.70%)
Mar 25, 2022 7.680 7.840 7.520 7.660 934,492 -0.02(-0.26%)
Mar 24, 2022 8.090 8.210 7.610 7.680 918,657 -0.35(-4.36%)
Mar 23, 2022 8.220 8.220 7.810 8.030 978,561 -0.22(-2.67%)
Mar 22, 2022 8.120 8.500 8.120 8.250 2,672,005 +0.14(+1.73%)
Mar 21, 2022 7.990 8.320 7.950 8.110 1,673,417 +0.02(+0.25%)
Mar 18, 2022 7.980 8.300 7.860 8.090 1,800,646 -0.01(-0.12%)
Mar 17, 2022 7.730 8.170 7.630 8.100 1,851,600 +0.28(+3.58%)
Mar 16, 2022 7.680 8.050 7.610 7.820 1,585,175 +0.24(+3.17%)
Mar 15, 2022 7.110 7.700 7.030 7.580 792,343 +0.51(+7.21%)
Mar 14, 2022 7.500 7.500 7.020 7.070 1,551,730 -0.33(-4.46%)
Mar 11, 2022 8.360 8.410 7.360 7.400 1,551,699 -0.70(-8.64%)
Mar 10, 2022 8.330 8.375 8.070 8.100 1,007,850 -0.35(-4.14%)
Mar 09, 2022 8.390 8.750 8.340 8.450 1,853,035 +0.26(+3.17%)
Mar 08, 2022 8.310 8.480 8.110 8.190 1,182,626 -0.10(-1.21%)
Mar 07, 2022 8.160 8.790 8.140 8.290 1,805,547 +0.22(+2.73%)
Mar 04, 2022 8.380 8.620 7.985 8.070 915,493 -0.42(-4.95%)
Mar 03, 2022 8.740 8.860 8.350 8.490 655,422 -0.30(-3.41%)
Mar 02, 2022 9.090 9.270 8.770 8.790 1,049,609 -0.29(-3.19%)
Mar 01, 2022 9.100 9.670 9.040 9.080 750,510 -0.01(-0.11%)
Feb 28, 2022 8.920 9.300 8.910 9.090 1,285,873 +0.08(+0.89%)
Feb 25, 2022 9.040 9.200 8.950 9.010 1,669,114 +0.01(+0.11%)
Feb 24, 2022 8.080 9.040 8.028 9.000 864,362 +0.48(+5.63%)
Feb 23, 2022 8.730 8.970 8.520 8.520 719,320 -0.14(-1.62%)
Feb 22, 2022 9.160 9.690 8.460 8.660 1,495,047 -0.74(-7.87%)
Feb 18, 2022 9.400 0 -0.08(-0.84%)
Feb 17, 2022 9.790 9.790 9.380 9.480 627,380 -0.21(-2.17%)
Feb 16, 2022 9.700 9.930 9.420 9.690 341,278 -0.08(-0.82%)
Feb 15, 2022 9.770 10.02 9.450 9.770 438,902 +0.23(+2.41%)
Feb 14, 2022 9.580 9.920 9.490 9.540 655,922 -0.25(-2.55%)
Feb 11, 2022 9.980 10.20 9.650 9.790 870,712 -0.21(-2.10%)
Feb 10, 2022 9.580 10.37 9.440 10.00 1,559,617 +0.12(+1.21%)
Feb 09, 2022 9.310 9.940 9.280 9.880 1,134,283 +0.71(+7.74%)
Feb 08, 2022 8.980 9.210 8.880 9.170 540,714 +0.17(+1.89%)
Feb 07, 2022 8.730 9.110 8.550 9.000 453,436 +0.27(+3.09%)
Feb 04, 2022 8.510 8.830 8.130 8.730 845,471 +0.31(+3.68%)
Feb 03, 2022 8.620 8.270 8.420 1,278,547 -0.51(-5.71%)
Feb 02, 2022 9.110 9.290 8.650 8.930 680,975 -0.12(-1.33%)
Feb 01, 2022 8.820 9.215 8.662 9.050 1,002,572 +0.47(+5.48%)
Jan 31, 2022 7.910 8.580 8.580 695,056 +0.67(+8.47%)
Jan 28, 2022 7.610 8.000 7.290 7.910 1,046,655 +0.24(+3.13%)
Jan 27, 2022 8.320 8.360 7.660 7.670 631,689 -0.56(-6.80%)
Jan 26, 2022 8.210 8.920 8.090 8.230 1,004,069 +0.26(+3.26%)
Jan 25, 2022 8.360 8.600 7.880 7.970 2,110,472 -0.60(-7.00%)
Jan 24, 2022 8.290 8.620 7.790 8.570 1,714,384 +0.25(+3.00%)
Jan 21, 2022 8.650 8.850 8.320 8.320 724,161 -0.52(-5.88%)
Jan 20, 2022 8.550 9.355 8.550 8.840 1,017,338 +0.36(+4.25%)
Jan 19, 2022 8.890 9.190 8.420 8.480 725,828 -0.26(-2.97%)
Jan 18, 2022 9.070 9.210 8.720 8.740 1,029,869 -0.57(-6.12%)
Jan 14, 2022 9.310 0 -0.01(-0.11%)
Jan 13, 2022 10.16 10.16 9.270 9.320 648,919 -0.86(-8.45%)
Jan 12, 2022 10.35 10.86 10.14 10.18 955,544 -0.28(-2.68%)
Jan 11, 2022 9.870 10.53 9.550 10.46 969,886 +0.85(+8.84%)
Jan 10, 2022 9.870 9.870 9.260 9.610 1,330,499 -0.32(-3.22%)
Jan 07, 2022 10.69 10.97 9.780 9.930 1,066,334 -0.83(-7.71%)
Jan 06, 2022 11.51 11.73 10.75 10.76 2,352,535 +0.42(+4.06%)
Jan 05, 2022 11.26 11.35 10.23 10.34 878,188 -1.03(-9.06%)
Jan 04, 2022 11.60 11.79 11.10 11.37 717,392 -0.25(-2.15%)
Jan 03, 2022 11.85 11.89 11.31 11.62 529,735 -0.02(-0.17%)
Dec 31, 2021 11.16 11.82 10.83 11.64 498,850 +0.35(+3.10%)
Dec 30, 2021 10.72 11.56 10.59 11.29 665,502 +0.63(+5.91%)
Dec 29, 2021 10.49 10.68 10.24 10.66 473,501 +0.17(+1.62%)
Dec 28, 2021 10.62 10.80 10.42 10.49 436,099 -0.07(-0.66%)
Dec 27, 2021 10.80 10.88 10.23 10.56 897,730 -0.14(-1.31%)
Dec 23, 2021 10.80 10.92 10.52 10.70 371,146 -0.13(-1.20%)
Dec 22, 2021 10.82 11.13 10.67 10.83 402,646 -0.04(-0.37%)
Dec 21, 2021 10.98 11.05 10.75 10.87 679,743 +0.02(+0.18%)
Dec 20, 2021 10.53 10.97 10.45 10.85 1,018,664 -0.03(-0.28%)
Dec 17, 2021 10.49 11.33 10.06 10.88 10,963,897 +0.23(+2.16%)
Dec 16, 2021 11.52 11.99 10.60 10.65 1,778,842 -0.98(-8.43%)
Dec 15, 2021 11.39 11.80 11.01 11.63 1,073,489 +0.25(+2.20%)
Dec 14, 2021 11.94 12.12 11.12 11.38 915,171 -0.57(-4.77%)
Dec 13, 2021 12.29 12.65 11.74 11.95 814,324 -0.43(-3.47%)
Dec 10, 2021 12.68 13.25 12.33 12.38 960,384 +0.06(+0.49%)
Dec 09, 2021 12.37 12.97 12.22 12.32 799,543 -0.18(-1.44%)
Dec 08, 2021 12.03 12.71 11.90 12.50 1,008,953 +0.56(+4.69%)
Dec 07, 2021 11.71 12.44 11.38 11.94 1,907,137 +0.58(+5.11%)
Dec 06, 2021 11.62 11.79 10.92 11.36 1,497,276 +0.05(+0.44%)
Dec 03, 2021 12.08 12.30 11.09 11.31 901,915 -0.64(-5.35%)
Dec 02, 2021 11.30 12.11 11.20 11.95 738,379 +0.60(+5.28%)
Dec 01, 2021 11.77 11.88 11.31 11.35 644,865 -0.22(-1.90%)
Nov 30, 2021 11.99 12.06 11.38 11.57 975,413 -0.30(-2.53%)
Nov 29, 2021 12.10 12.33 11.39 11.87 616,214 -0.22(-1.82%)
Nov 26, 2021 11.71 12.50 11.61 12.09 198,467 -0.27(-2.18%)
Nov 24, 2021 12.23 12.86 11.94 12.36 485,035 +0.02(+0.16%)
Nov 23, 2021 12.16 12.70 12.03 12.34 807,622 +0.29(+2.41%)
Nov 22, 2021 12.96 12.96 12.01 12.05 711,579 -0.83(-6.44%)
Nov 19, 2021 13.32 13.68 12.69 12.88 1,098,239 -0.53(-3.95%)
Nov 18, 2021 13.08 13.52 13.38 13.41 542,625 +0.44(+3.39%)
Nov 17, 2021 13.70 14.09 12.92 12.97 1,037,792 -0.75(-5.47%)
Nov 16, 2021 13.09 13.87 13.03 13.72 545,252 +0.70(+5.38%)
Nov 15, 2021 12.92 13.92 12.92 13.02 851,653 +0.21(+1.64%)
Nov 12, 2021 12.96 13.00 12.43 12.81 500,459 -0.14(-1.08%)
Nov 11, 2021 13.37 13.38 12.77 12.95 767,784 -0.32(-2.41%)
Nov 10, 2021 13.46 13.27 603,557 -0.09(-0.67%)
Nov 09, 2021 13.49 13.79 13.01 13.36 818,423 -0.24(-1.76%)
Nov 08, 2021 14.24 14.72 13.51 13.60 737,064 -0.68(-4.76%)
Nov 05, 2021 13.66 14.44 13.62 14.28 746,400 +0.57(+4.16%)
Nov 04, 2021 13.73 14.21 13.46 13.71 514,565 +0.06(+0.44%)
Nov 03, 2021 13.47 13.88 13.10 13.65 827,389 +0.16(+1.19%)
Nov 02, 2021 12.62 14.47 12.50 13.49 2,286,304 +0.92(+7.32%)
Nov 01, 2021 12.75 12.73 12.54 12.57 542,591 -0.16(-1.26%)
Oct 29, 2021 12.50 12.97 12.73 1,654,275 +0.23(+1.84%)
Oct 28, 2021 11.89 12.50 1,251,955 +0.65(+5.49%)
Oct 27, 2021 12.04 12.06 11.52 11.85 689,112 -0.23(-1.90%)
Oct 26, 2021 11.76 12.08 2,131,054 +0.60(+5.23%)
Oct 25, 2021 11.50 11.48 458,116 -0.01(-0.09%)
Oct 22, 2021 11.70 11.70 11.32 11.49 587,946 -0.04(-0.35%)
Oct 21, 2021 11.59 11.76 11.39 11.53 895,315 -0.06(-0.52%)
Oct 20, 2021 11.77 11.83 11.46 11.59 794,990 -0.12(-1.02%)
Oct 19, 2021 11.72 12.00 11.50 11.71 1,103,150 -0.01(-0.09%)
Oct 18, 2021 11.41 12.45 11.28 11.72 1,832,162 +0.13(+1.12%)
Oct 15, 2021 11.30 11.63 11.01 11.59 2,480,671 +0.31(+2.75%)
Oct 14, 2021 11.55 11.92 11.20 11.28 912,990 -0.23(-2.00%)
Oct 13, 2021 11.54 11.65 11.22 11.51 1,134,531 +0.05(+0.44%)
Oct 12, 2021 11.25 11.72 10.86 11.46 946,541 +0.27(+2.41%)
Oct 11, 2021 11.23 11.73 11.06 11.19 546,325 -0.31(-2.70%)
Oct 08, 2021 11.94 12.50 11.41 11.50 798,205 -0.27(-2.29%)
Oct 07, 2021 11.00 11.90 10.72 11.77 1,542,131 +0.74(+6.71%)
Oct 06, 2021 11.50 11.63 10.86 11.03 979,308 -0.52(-4.50%)
Oct 05, 2021 11.53 11.77 11.41 11.55 577,976 -0.01(-0.09%)
Oct 04, 2021 11.74 11.78 11.43 11.56 819,786 -0.22(-1.87%)
Oct 01, 2021 12.23 12.26 11.70 11.78 582,702 -0.61(-4.92%)
Sep 30, 2021 11.79 12.50 11.55 12.39 349,779 +0.63(+5.36%)
Sep 29, 2021 11.98 12.31 11.55 11.76 478,956 -0.23(-1.92%)
Sep 28, 2021 12.29 12.75 11.66 11.99 234,358 -0.43(-3.46%)
Sep 27, 2021 12.82 13.20 12.26 12.42 407,628 -0.35(-2.74%)
Sep 24, 2021 12.53 13.18 12.01 12.77 456,016 +0.09(+0.71%)
Sep 23, 2021 12.00 13.38 11.91 12.68 505,287 +0.63(+5.23%)
Sep 22, 2021 11.77 12.25 11.60 12.05 542,041 +0.15(+1.26%)
Sep 21, 2021 11.50 12.13 11.50 11.90 1,071,535 +0.53(+4.66%)
Sep 20, 2021 11.45 11.88 11.03 11.37 1,038,432 -0.57(-4.77%)
Sep 17, 2021 10.85 12.00 10.75 11.94 1,096,298 -0.05(-0.42%)
Sep 16, 2021 11.81 12.06 11.60 11.99 1,009,442 +0.49(+4.26%)
Sep 15, 2021 11.37 11.75 11.00 11.50 1,183,451 +0.26(+2.31%)
Sep 14, 2021 11.15 11.79 11.03 11.24 1,128,092 +0.15(+1.35%)
Sep 13, 2021 11.17 11.50 10.30 11.09 1,800,224 +0.38(+3.55%)
Sep 10, 2021 10.75 10.85 10.55 10.71 326,518 +0.16(+1.52%)
Sep 09, 2021 10.59 10.72 10.41 10.55 195,998 +0.12(+1.15%)
Sep 08, 2021 10.40 10.92 10.27 10.43 571,994 +0.16(+1.56%)
Sep 07, 2021 10.49 10.50 10.11 10.27 1,173,381 +0.07(+0.69%)
Sep 03, 2021 10.18 10.70 10.00 10.20 401,147 -0.05(-0.49%)
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.