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 (%)
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%)
Aug 01, 2022 4.990 5.080 4.795 4.850 790,583 -0.20(-3.96%)
Jul 29, 2022 5.110 5.140 4.990 5.050 651,825 -0.10(-1.94%)
Jul 28, 2022 5.180 5.190 5.000 5.150 751,501 +0.00(+0.00%)
Jul 27, 2022 5.020 5.185 4.910 5.150 728,448 +0.19(+3.83%)
Jul 26, 2022 4.760 5.090 4.705 4.960 864,754 +0.15(+3.12%)
Jul 25, 2022 4.790 4.820 4.670 4.810 495,189 +0.00(+0.00%)
Jul 22, 2022 5.420 5.420 4.725 4.810 666,379 -0.61(-11.25%)
Jul 21, 2022 5.470 5.600 5.350 5.420 823,919 -0.05(-0.91%)
Jul 20, 2022 5.210 5.540 5.210 5.470 1,207,410 +0.32(+6.21%)
Jul 19, 2022 5.080 5.348 5.010 5.150 555,749 +0.16(+3.21%)
Jul 18, 2022 5.160 5.290 4.950 4.990 844,946 -0.09(-1.77%)
Jul 15, 2022 5.020 5.110 4.705 5.080 969,287 +0.19(+3.89%)
Jul 14, 2022 4.860 5.140 4.740 4.890 559,284 -0.03(-0.61%)
Jul 13, 2022 4.780 5.050 4.770 4.920 685,113 -0.04(-0.81%)
Jul 12, 2022 5.060 5.112 4.800 4.960 740,104 -0.02(-0.40%)
Jul 11, 2022 5.010 5.140 4.920 4.980 703,285 -0.20(-3.86%)
Jul 08, 2022 5.080 5.355 5.080 5.180 1,262,574 +0.00(+0.00%)
Jul 07, 2022 4.800 5.320 4.730 5.180 1,569,732 +0.40(+8.37%)
Jul 06, 2022 4.580 4.950 4.470 4.780 1,903,919 +0.20(+4.37%)
Jul 05, 2022 4.400 4.590 4.290 4.580 1,678,305 +0.10(+2.23%)
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.