Date	Open	High	Low	Close	Volume	Change (%)
Jan 05, 2024				2.100	0	-0.10(-4.55%)
Jan 04, 2024	2.280	2.300	2.155	2.200	4,455,195	-0.09(-3.93%)
Jan 03, 2024	2.440	2.440	2.250	2.290	3,076,970	-0.16(-6.53%)
Jan 02, 2024	2.570	2.670	2.420	2.450	1,860,516	-0.08(-3.16%)
Dec 29, 2023	2.690	2.740	2.510	2.530	1,605,036	-0.13(-4.89%)
Dec 28, 2023	2.560	2.680	2.530	2.660	2,419,929	+0.13(+5.14%)
Dec 27, 2023	2.470	2.570	2.420	2.530	1,948,984	+0.06(+2.43%)
Dec 26, 2023	2.360	2.485	2.250	2.470	1,933,181	+0.17(+7.39%)
Dec 22, 2023	2.220	2.390	2.210	2.300	3,746,522	+0.10(+4.55%)
Dec 21, 2023	2.080	2.220	2.050	2.200	1,940,441	+0.08(+3.77%)
Dec 20, 2023	2.270	2.295	2.110	2.120	1,949,826	-0.16(-7.02%)
Dec 19, 2023	2.180	2.290	2.120	2.280	1,908,313	+0.15(+7.29%)
Dec 18, 2023	2.100	2.195	2.080	2.125	1,337,304	+0.02(+0.71%)
Dec 15, 2023	2.480	2.480	2.100	2.110	2,836,313	-0.30(-12.45%)
Dec 14, 2023	2.550	2.550	2.390	2.410	2,428,915	-0.07(-2.82%)
Dec 13, 2023	2.400	2.550	2.390	2.480	2,975,616	+0.06(+2.48%)
Dec 12, 2023	2.500	2.500	2.300	2.420	1,841,445	+0.02(+0.83%)
Dec 11, 2023	2.420	2.510	2.350	2.400	1,669,734	-0.04(-1.64%)
Dec 08, 2023	2.510	2.540	2.350	2.440	1,820,057	-0.09(-3.56%)
Dec 07, 2023	2.700	2.710	2.480	2.530	2,266,876	-0.18(-6.64%)
Dec 06, 2023	2.700	2.770	2.630	2.710	666,250	+0.04(+1.50%)
Dec 05, 2023	2.750	2.760	2.660	2.670	839,580	-0.11(-3.96%)
Dec 04, 2023	2.820	2.910	2.730	2.780	1,697,058	-0.05(-1.77%)
Dec 01, 2023	2.800	2.885	2.760	2.830	1,730,681	+0.01(+0.35%)
Nov 30, 2023	2.710	2.860	2.710	2.820	949,276	+0.07(+2.55%)
Nov 29, 2023	2.730	2.860	2.720	2.750	968,374	+0.04(+1.48%)
Nov 28, 2023	2.720	2.760	2.660	2.710	618,170	-0.02(-0.73%)
Nov 27, 2023	2.680	2.800	2.590	2.730	872,233	+0.02(+0.74%)
Nov 24, 2023	2.570	2.770	2.560	2.710	598,743	+0.09(+3.44%)
Nov 22, 2023	2.530	2.660	2.530	2.620	597,085	+0.08(+3.15%)
Nov 21, 2023	2.570	2.640	2.520	2.540	827,384	-0.02(-0.78%)
Nov 20, 2023	2.480	2.595	2.450	2.560	1,076,069	+0.05(+1.99%)
Nov 17, 2023	2.450	2.525	2.440	2.510	946,641	+0.04(+1.62%)
Nov 16, 2023	2.470	2.510	2.350	2.470	757,238	+0.00(+0.00%)
Nov 15, 2023	2.520	2.560	2.435	2.470	1,262,965	-0.05(-1.98%)
Nov 14, 2023	2.560	2.580	2.465	2.520	1,906,052	+0.07(+2.86%)
Nov 13, 2023	2.320	2.510	2.295	2.450	1,229,907	+0.00(+0.00%)
Nov 10, 2023	2.220	2.450	2.195	2.450	2,169,393	+0.19(+8.41%)
Nov 09, 2023	2.110	2.500	2.100	2.260	3,820,249	+0.22(+10.78%)
Nov 08, 2023	2.150	2.170	1.960	2.040	2,440,943	-0.09(-4.23%)
Nov 07, 2023	2.240	2.240	2.110	2.130	759,820	-0.07(-3.18%)
Nov 06, 2023	2.280	2.290	2.190	2.200	1,088,213	-0.06(-2.65%)
Nov 03, 2023	2.310	2.410	2.230	2.260	1,681,718	+0.04(+1.80%)
Nov 02, 2023	2.260	2.335	2.200	2.220	1,934,808	+0.02(+0.91%)
Nov 01, 2023	2.220	2.220	2.070	2.200	873,047	-0.03(-1.35%)
Oct 31, 2023	2.090	2.295	2.090	2.230	1,331,703	+0.15(+7.21%)
Oct 30, 2023	1.990	2.090	1.965	2.080	583,096	+0.10(+5.05%)
Oct 27, 2023	2.170	2.170	1.970	1.980	798,483	-0.19(-8.55%)
Oct 26, 2023	2.170	2.280	2.090	2.165	645,153	-0.02(-0.69%)
Oct 25, 2023	2.340	2.350	2.120	2.180	1,344,196	-0.20(-8.40%)
Oct 24, 2023	2.320	2.455	2.300	2.380	1,805,305	+0.09(+3.93%)
Oct 23, 2023	2.230	2.350	2.170	2.290	1,219,647	+0.04(+1.78%)
Oct 20, 2023	2.160	2.255	2.090	2.250	1,300,693	+0.10(+4.65%)
Oct 19, 2023	2.130	2.170	2.060	2.150	1,394,365	+0.00(+0.00%)
Oct 18, 2023	2.130	2.155	2.020	2.150	1,589,497	-0.01(-0.46%)
Oct 17, 2023	1.800	2.240	1.800	2.160	3,302,084	+0.36(+20.00%)
Oct 16, 2023	1.790	1.850	1.730	1.800	2,444,313	+0.03(+1.69%)
Oct 13, 2023	1.770	1.830	1.730	1.770	3,281,771	+0.01(+0.57%)
Oct 12, 2023	1.860	1.870	1.750	1.760	2,619,347	-0.08(-4.35%)
Oct 11, 2023	1.910	1.960	1.825	1.840	1,806,304	-0.07(-3.66%)
Oct 10, 2023	1.900	1.960	1.850	1.910	1,842,121	+0.02(+1.06%)
Oct 09, 2023	2.040	2.080	1.860	1.890	3,241,931	-0.23(-10.85%)
Oct 06, 2023	2.250	2.320	2.110	2.120	2,249,726	-0.14(-6.19%)
Oct 05, 2023	2.020	2.290	2.020	2.260	4,553,290	+0.19(+9.18%)
Oct 04, 2023	2.430	2.470	1.990	2.070	8,526,163	-0.23(-10.00%)
Oct 03, 2023	2.370	2.380	2.280	2.300	1,056,147	-0.06(-2.54%)
Oct 02, 2023	2.370	2.390	2.280	2.360	1,057,108	-0.03(-1.26%)
Sep 29, 2023	2.390	2.415	2.330	2.390	1,147,462	+0.03(+1.27%)
Sep 28, 2023	2.340	2.400	2.265	2.360	1,250,191	+0.02(+0.85%)
Sep 27, 2023	2.340	2.380	2.240	2.340	1,182,751	+0.00(+0.00%)
Sep 26, 2023	2.300	2.380	2.270	2.340	1,079,297	+0.00(+0.00%)
Sep 25, 2023	2.140	2.350	2.270	2.340	1,667,345	+0.07(+3.08%)
Sep 22, 2023	2.280	2.320	2.245	2.270	663,726	+0.01(+0.44%)
Sep 21, 2023	2.270	2.295	2.230	2.260	830,624	-0.03(-1.31%)
Sep 20, 2023	2.320	2.370	2.290	2.290	462,001	-0.01(-0.43%)
Sep 19, 2023	2.290	2.320	2.220	2.300	577,439	+0.02(+0.88%)
Sep 18, 2023	2.310	2.340	2.240	2.280	683,757	-0.05(-2.15%)
Sep 15, 2023	2.300	2.360	2.280	2.330	1,302,327	+0.04(+1.75%)
Sep 14, 2023	2.310	2.331	2.240	2.290	706,860	-0.01(-0.43%)
Sep 13, 2023	2.250	2.360	2.222	2.300	938,492	+0.06(+2.68%)
Sep 12, 2023	2.150	2.260	2.120	2.240	879,399	+0.05(+2.28%)
Sep 11, 2023	2.210	2.250	2.170	2.190	751,731	+0.02(+0.92%)
Sep 08, 2023	2.170	2.200	2.110	2.170	671,585	+0.00(+0.00%)
Sep 07, 2023	2.080	2.170	2.070	2.170	512,064	+0.02(+0.93%)
Sep 06, 2023	2.170	2.170	2.045	2.150	1,161,604	-0.02(-0.92%)
Sep 05, 2023	2.240	2.270	2.130	2.170	670,563	-0.09(-3.98%)
Sep 01, 2023	2.230	2.290	2.200	2.260	1,059,964	+0.05(+2.26%)
Aug 31, 2023	2.200	2.290	2.192	2.210	1,003,048	+0.00(+0.00%)
Aug 30, 2023	2.060	2.230	2.030	2.210	3,834,129	+0.14(+6.76%)
Aug 29, 2023	2.010	2.080	1.980	2.070	636,054	+0.06(+2.99%)
Aug 28, 2023	2.020	2.040	1.990	2.010	352,283	+0.00(+0.00%)
Aug 25, 2023	2.000	2.040	1.970	2.010	663,980	+0.01(+0.50%)
Aug 24, 2023	2.060	2.100	2.000	2.000	450,404	-0.08(-3.85%)
Aug 23, 2023	2.000	2.110	2.000	2.080	610,344	+0.09(+4.52%)
Aug 22, 2023	2.040	2.090	1.970	1.990	577,745	-0.03(-1.49%)
Aug 21, 2023	1.960	2.050	1.925	2.020	1,044,326	+0.02(+1.00%)
Aug 18, 2023	2.000	2.060	1.970	2.000	658,755	-0.03(-1.48%)
Aug 17, 2023	2.050	2.130	1.990	2.030	1,176,795	-0.01(-0.49%)
Aug 16, 2023	2.170	2.220	2.040	2.040	1,087,761	-0.12(-5.56%)
Aug 15, 2023	2.050	2.370	2.050	2.160	2,354,075	+0.13(+6.40%)
Aug 14, 2023	2.050	2.120	1.990	2.030	1,348,065	-0.04(-1.93%)
Aug 11, 2023	2.030	2.120	2.000	2.070	1,225,769	+0.03(+1.47%)
Aug 10, 2023	2.080	2.120	2.030	2.040	1,013,546	-0.02(-0.97%)
Aug 09, 2023	2.140	2.169	2.050	2.060	952,566	-0.06(-2.83%)
Aug 08, 2023	2.180	2.210	2.080	2.120	948,587	-0.10(-4.50%)
Aug 07, 2023	2.200	2.230	2.170	2.220	697,456	+0.02(+0.91%)
Aug 04, 2023	2.160	2.220	2.125	2.200	553,253	+0.06(+2.56%)
Aug 03, 2023	2.130	2.220	2.115	2.145	553,802	-0.02(-0.69%)
Aug 02, 2023	2.340	2.380	2.140	2.160	1,547,933	-0.23(-9.62%)
Aug 01, 2023	2.420	2.470	2.370	2.390	679,372	-0.06(-2.45%)
Jul 31, 2023	2.310	2.460	2.290	2.450	853,400	+0.16(+6.99%)
Jul 28, 2023	2.170	2.310	2.170	2.290	615,029	+0.13(+6.02%)
Jul 27, 2023	2.250	2.280	2.135	2.160	784,522	-0.08(-3.57%)
Jul 26, 2023	2.270	2.310	2.220	2.240	558,770	-0.02(-0.88%)
Jul 25, 2023	2.280	2.320	2.210	2.260	632,275	-0.04(-1.74%)
Jul 24, 2023	2.370	2.375	2.285	2.300	677,390	-0.05(-2.13%)
Jul 21, 2023	2.270	2.390	2.220	2.350	1,066,554	+0.10(+4.44%)
Jul 20, 2023	2.300	2.350	2.230	2.250	1,085,917	-0.04(-1.75%)
Jul 19, 2023	2.410	2.445	2.290	2.290	1,175,826	-0.10(-4.18%)
Jul 18, 2023	2.370	2.450	2.350	2.390	876,110	+0.03(+1.27%)
Jul 17, 2023	2.360	2.439	2.300	2.360	1,133,258	+0.03(+1.29%)
Jul 14, 2023	2.400	2.410	2.315	2.330	536,393	-0.06(-2.51%)
Jul 13, 2023	2.390	2.540	2.380	2.390	644,365	+0.03(+1.27%)
Jul 12, 2023	2.350	2.415	2.270	2.360	1,676,589	+0.04(+1.72%)
Jul 11, 2023	2.290	2.330	2.270	2.320	380,808	+0.03(+1.31%)
Jul 10, 2023	2.160	2.340	2.160	2.290	695,535	+0.11(+5.05%)
Jul 07, 2023	2.100	2.200	2.100	2.180	682,943	+0.07(+3.32%)
Jul 06, 2023	2.170	2.170	2.055	2.110	788,186	-0.07(-3.21%)
Jul 05, 2023	2.250	2.250	2.160	2.180	782,248	-0.08(-3.54%)
Jul 03, 2023	2.340	2.340	2.230	2.260	438,945	-0.05(-2.16%)
Jun 30, 2023	2.250	2.350	2.250	2.310	703,842	+0.07(+3.12%)
Jun 29, 2023	2.240	2.310	2.195	2.240	738,636	+0.02(+0.90%)
Jun 28, 2023	2.090	2.235	2.080	2.220	975,575	+0.10(+4.72%)
Jun 27, 2023	2.150	2.160	2.010	2.120	2,144,881	-0.03(-1.40%)
Jun 26, 2023	2.140	2.180	2.100	2.150	1,461,578	-0.00(-0.23%)
Jun 23, 2023	2.030	2.160	2.010	2.155	2,515,706	+0.05(+2.62%)
Jun 22, 2023	2.340	2.340	2.080	2.100	2,628,553	-0.24(-10.26%)
Jun 21, 2023	2.270	2.375	2.220	2.340	1,137,187	+0.05(+2.18%)
Jun 20, 2023	2.360	2.370	2.270	2.290	1,011,837	-0.08(-3.38%)
Jun 16, 2023	2.500	2.500	2.355	2.370	1,275,863	-0.09(-3.66%)
Jun 15, 2023	2.500	2.500	2.410	2.460	673,645	+0.01(+0.41%)
Jun 14, 2023	2.680	2.680	2.450	2.450	1,100,941	-0.19(-7.20%)
Jun 13, 2023	2.580	2.730	2.580	2.640	1,443,066	+0.06(+2.33%)
Jun 12, 2023	2.660	2.660	2.530	2.580	906,158	-0.01(-0.39%)
Jun 09, 2023	2.720	2.720	2.520	2.590	1,024,123	-0.15(-5.47%)
Jun 08, 2023	2.920	3.010	2.705	2.740	1,321,928	-0.15(-5.19%)
Jun 07, 2023	3.410	3.475	2.862	2.890	3,007,328	-0.47(-13.99%)
Jun 06, 2023	3.260	3.415	3.190	3.360	865,412	+0.08(+2.44%)
Jun 05, 2023	3.340	3.530	3.210	3.280	1,157,707	-0.05(-1.50%)
Jun 02, 2023	3.210	3.350	3.150	3.330	928,954	+0.15(+4.72%)
Jun 01, 2023	3.030	3.225	2.950	3.180	908,385	+0.15(+4.95%)
May 31, 2023	2.940	3.050	2.900	3.030	1,230,136	+0.08(+2.71%)
May 30, 2023	2.970	3.140	2.940	2.950	604,195	+0.00(+0.00%)
May 26, 2023	2.920	2.960	2.860	2.950	461,773	+0.04(+1.37%)
May 25, 2023	3.100	3.160	2.880	2.910	728,804	-0.19(-6.13%)
May 24, 2023	3.230	3.245	3.080	3.100	536,540	-0.15(-4.62%)
May 23, 2023	3.390	3.550	3.210	3.250	1,507,685	-0.08(-2.40%)
May 22, 2023	3.140	3.420	3.090	3.330	1,574,990	+0.23(+7.42%)
May 19, 2023	3.070	3.140	3.015	3.100	824,534	+0.08(+2.65%)
May 18, 2023	3.060	3.070	2.970	3.020	416,731	-0.04(-1.31%)
May 17, 2023	3.090	3.120	2.990	3.060	597,137	+0.00(+0.00%)
May 16, 2023	3.140	3.140	3.010	3.060	594,405	-0.09(-2.86%)
May 15, 2023	3.040	3.160	3.030	3.150	514,244	+0.09(+2.94%)
May 12, 2023	3.030	3.210	3.000	3.060	952,764	+0.06(+2.00%)
May 11, 2023	3.120	3.165	2.920	3.000	1,069,616	-0.09(-2.91%)
May 10, 2023	2.940	3.100	2.910	3.090	847,432	+0.15(+5.10%)
May 09, 2023	2.890	2.970	2.830	2.940	530,735	+0.01(+0.34%)
May 08, 2023	2.930	2.950	2.860	2.930	488,214	+0.02(+0.69%)
May 05, 2023	2.860	2.925	2.730	2.910	831,098	+0.08(+2.83%)
May 04, 2023	2.770	2.850	2.750	2.830	353,895	+0.05(+1.80%)
May 03, 2023	2.810	2.860	2.760	2.780	785,142	+0.04(+1.46%)
May 02, 2023	2.760	2.785	2.690	2.740	482,327	-0.04(-1.44%)

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.

Somalogic Inc (NQ: SLGC )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Somalogic Inc (NQ: SLGC )

Historical Prices

Sections

Services

The Kane Republican