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 (%)
May 31, 2022 6.200 6.220 5.770 6.000 4,733,541 -0.23(-3.69%)
May 27, 2022 5.650 6.300 5.630 6.230 1,089,949 +0.65(+11.65%)
May 26, 2022 5.720 5.855 5.475 5.580 1,441,554 -0.14(-2.45%)
May 25, 2022 5.670 5.910 5.600 5.720 1,206,268 +0.00(+0.00%)
May 24, 2022 5.670 5.920 5.550 5.720 1,534,065 -0.03(-0.52%)
May 23, 2022 5.650 5.800 5.520 5.750 1,670,861 -0.02(-0.35%)
May 20, 2022 5.700 5.950 5.560 5.770 1,590,582 +0.15(+2.67%)
May 19, 2022 5.260 5.710 5.130 5.620 1,299,693 +0.24(+4.46%)
May 18, 2022 5.270 5.525 5.150 5.380 2,490,158 -0.03(-0.55%)
May 17, 2022 5.490 5.580 5.230 5.410 1,906,591 +0.06(+1.12%)
May 16, 2022 5.340 5.730 5.230 5.350 1,830,291 -0.07(-1.29%)
May 13, 2022 4.590 5.800 4.550 5.420 3,438,336 +0.87(+19.12%)
May 12, 2022 4.220 4.620 4.200 4.550 2,774,976 +0.28(+6.56%)
May 11, 2022 4.890 4.940 4.230 4.270 4,078,275 -0.64(-13.03%)
May 10, 2022 5.380 5.530 4.890 4.910 3,369,441 -0.32(-6.12%)
May 09, 2022 6.170 6.170 5.190 5.230 1,256,371 -0.98(-15.78%)
May 06, 2022 6.420 6.450 5.990 6.210 1,125,986 -0.29(-4.46%)
May 05, 2022 6.800 7.005 6.375 6.500 575,814 -0.42(-6.07%)
May 04, 2022 6.740 6.960 6.410 6.920 938,706 +0.21(+3.13%)
May 03, 2022 6.850 6.960 6.580 6.710 580,914 -0.12(-1.76%)
May 02, 2022 6.350 6.850 6.320 6.830 951,381 +0.51(+8.07%)
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%)
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.