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

Somalogic Inc (NQ: SLGC )

N/A 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 (%)
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%)
Jul 01, 2022 4.590 4.610 4.370 4.480 1,635,032 -0.04(-0.88%)
Jun 30, 2022 4.600 4.650 4.400 4.520 2,483,584 -0.16(-3.42%)
Jun 29, 2022 4.940 4.960 4.600 4.680 1,713,660 -0.29(-5.84%)
Jun 28, 2022 5.060 5.110 4.800 4.970 2,089,872 -0.07(-1.39%)
Jun 27, 2022 5.200 5.210 4.892 5.040 1,843,168 -0.14(-2.70%)
Jun 24, 2022 5.410 5.450 5.100 5.180 20,698,524 -0.19(-3.54%)
Jun 23, 2022 5.050 5.400 4.990 5.370 1,712,309 +0.37(+7.40%)
Jun 22, 2022 4.840 5.140 4.780 5.000 1,434,543 +0.06(+1.21%)
Jun 21, 2022 4.840 5.200 4.840 4.940 1,636,703 +0.18(+3.78%)
Jun 17, 2022 4.660 4.920 4.630 4.760 1,992,391 +0.14(+3.03%)
Jun 16, 2022 4.640 4.660 4.480 4.620 862,571 -0.17(-3.55%)
Jun 15, 2022 4.660 4.860 4.630 4.790 1,107,899 +0.20(+4.36%)
Jun 14, 2022 4.710 4.710 4.450 4.590 1,004,721 -0.07(-1.50%)
Jun 13, 2022 4.770 4.850 4.605 4.660 1,250,139 -0.38(-7.54%)
Jun 10, 2022 5.230 5.380 5.020 5.040 808,568 -0.34(-6.32%)
Jun 09, 2022 5.820 5.890 5.380 5.380 1,034,667 -0.44(-7.56%)
Jun 08, 2022 5.700 6.010 5.700 5.820 899,731 +0.11(+1.93%)
Jun 07, 2022 5.640 5.740 5.480 5.710 1,976,568 -0.04(-0.70%)
Jun 06, 2022 5.910 6.140 5.610 5.750 1,209,048 -0.01(-0.17%)
Jun 03, 2022 6.160 6.170 5.640 5.760 1,191,421 -0.52(-8.28%)
Jun 02, 2022 5.810 6.405 5.760 6.280 1,559,044 +0.50(+8.65%)
Jun 01, 2022 5.990 6.080 5.645 5.780 1,303,003 -0.22(-3.67%)
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%)
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.