Mail

SLGC - SomaLogic, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	3.2100	3.3500	3.1500	3.3300	3.3300	928,900
01 Jun 2023	3.0300	3.2250	2.9500	3.1800	3.1800	908,300
31 May 2023	2.9400	3.0500	2.9000	3.0300	3.0300	1,230,000
30 May 2023	2.9700	3.1400	2.9400	2.9500	2.9500	604,100
26 May 2023	2.9200	2.9600	2.8600	2.9500	2.9500	461,800
25 May 2023	3.1000	3.1600	2.8800	2.9100	2.9100	728,800
24 May 2023	3.2300	3.2450	3.0800	3.1000	3.1000	536,500
23 May 2023	3.3900	3.5500	3.2100	3.2500	3.2500	1,507,600
22 May 2023	3.1400	3.4200	3.0900	3.3300	3.3300	1,575,000
19 May 2023	3.0700	3.1400	3.0150	3.1000	3.1000	824,500
18 May 2023	3.0600	3.0700	2.9700	3.0200	3.0200	416,700
17 May 2023	3.0900	3.1200	2.9900	3.0600	3.0600	597,100
16 May 2023	3.1400	3.1400	3.0100	3.0600	3.0600	594,400
15 May 2023	3.0400	3.1600	3.0300	3.1500	3.1500	514,200
12 May 2023	3.0300	3.2100	3.0000	3.0600	3.0600	952,700
11 May 2023	3.1200	3.1650	2.9200	3.0000	3.0000	1,069,400
10 May 2023	2.9400	3.1000	2.9100	3.0900	3.0900	847,400
09 May 2023	2.8900	2.9700	2.8300	2.9400	2.9400	530,700
08 May 2023	2.9300	2.9500	2.8600	2.9300	2.9300	488,200
05 May 2023	2.8600	2.9250	2.7300	2.9100	2.9100	831,100
04 May 2023	2.7700	2.8500	2.7500	2.8300	2.8300	353,900
03 May 2023	2.8100	2.8600	2.7600	2.7800	2.7800	785,100
02 May 2023	2.7600	2.7850	2.6900	2.7400	2.7400	482,300
01 May 2023	2.7700	2.8200	2.7300	2.7800	2.7800	463,800
28 Apr 2023	2.7900	2.8500	2.7150	2.8000	2.8000	729,400
27 Apr 2023	2.8400	2.8400	2.7600	2.7800	2.7800	531,900
26 Apr 2023	2.8500	2.8700	2.8100	2.8400	2.8400	518,900
25 Apr 2023	2.9200	2.9550	2.8400	2.8700	2.8700	914,300
24 Apr 2023	3.0800	3.1400	2.9300	2.9600	2.9600	637,700
21 Apr 2023	2.9000	3.1150	2.8900	3.0800	3.0800	703,700
20 Apr 2023	2.9800	3.0100	2.8900	2.9100	2.9100	1,155,700
19 Apr 2023	3.0100	3.0600	2.9600	3.0200	3.0200	1,489,800
18 Apr 2023	3.0900	3.0900	2.9700	3.0200	3.0200	1,354,600
17 Apr 2023	3.0800	3.1700	3.0400	3.0700	3.0700	996,300
14 Apr 2023	3.0700	3.1800	3.0400	3.0600	3.0600	891,100
13 Apr 2023	3.1500	3.2700	3.0450	3.0700	3.0700	1,230,100
12 Apr 2023	3.3000	3.3600	3.1200	3.1600	3.1600	1,911,100
11 Apr 2023	2.9100	3.2100	2.8600	3.2000	3.2000	3,697,400
10 Apr 2023	2.7100	2.8000	2.6800	2.7300	2.7300	727,500
06 Apr 2023	2.6500	2.7700	2.6050	2.7300	2.7300	731,000
05 Apr 2023	2.7600	2.7600	2.6150	2.6600	2.6600	1,001,800
04 Apr 2023	2.6000	2.7600	2.5250	2.7300	2.7300	1,357,200
03 Apr 2023	2.5200	2.6100	2.4700	2.5900	2.5900	1,145,200
31 Mar 2023	2.4400	2.5600	2.4100	2.5500	2.5500	1,673,200
30 Mar 2023	2.3200	2.5200	2.2750	2.4200	2.4200	2,288,400
29 Mar 2023	2.0300	2.3080	1.9800	2.2900	2.2900	3,269,700
28 Mar 2023	2.3600	2.4200	2.2800	2.3400	2.3400	1,603,700
27 Mar 2023	2.3900	2.4300	2.3200	2.3600	2.3600	706,300
24 Mar 2023	2.2000	2.3700	2.1900	2.3300	2.3300	923,100
23 Mar 2023	2.1600	2.2700	2.1600	2.2400	2.2400	1,067,500
22 Mar 2023	2.3200	2.3200	2.1200	2.1300	2.1300	1,378,000
21 Mar 2023	2.2500	2.3600	2.2400	2.3300	2.3300	529,800
20 Mar 2023	2.3000	2.3250	2.1600	2.2100	2.2100	1,124,400
17 Mar 2023	2.4600	2.4700	2.2900	2.3000	2.3000	1,501,700
16 Mar 2023	2.4500	2.5000	2.3700	2.4700	2.4700	801,000
15 Mar 2023	2.4300	2.4450	2.3400	2.4200	2.4200	986,500
14 Mar 2023	2.5200	2.5250	2.4000	2.4500	2.4500	1,223,100
13 Mar 2023	2.2700	2.4400	2.2450	2.3900	2.3900	854,300
10 Mar 2023	2.3600	2.4000	2.2300	2.3100	2.3100	1,014,700
09 Mar 2023	2.4800	2.5200	2.3600	2.3800	2.3800	785,500
08 Mar 2023	2.5100	2.5200	2.4400	2.4900	2.4900	784,100
07 Mar 2023	2.5900	2.6150	2.4500	2.4900	2.4900	969,300
06 Mar 2023	2.6600	2.7050	2.5700	2.5900	2.5900	901,500
03 Mar 2023	2.5600	2.7400	2.5200	2.6600	2.6600	1,054,100
02 Mar 2023	2.3500	2.5900	2.3500	2.5800	2.5800	1,073,900
01 Mar 2023	2.5200	2.5200	2.3600	2.4000	2.4000	1,176,300
28 Feb 2023	2.5500	2.6000	2.5050	2.5400	2.5400	997,600
27 Feb 2023	2.5800	2.6300	2.5000	2.5800	2.5800	726,300
24 Feb 2023	2.7000	2.7300	2.5500	2.5600	2.5600	1,017,700
23 Feb 2023	2.8800	2.9130	2.7400	2.7500	2.7500	514,400
22 Feb 2023	2.9500	3.0100	2.8200	2.8800	2.8800	910,200
21 Feb 2023	3.0600	3.0950	2.9450	2.9500	2.9500	1,010,700
17 Feb 2023	3.1200	3.1550	3.0500	3.0900	3.0900	985,600
16 Feb 2023	3.1500	3.2350	3.0800	3.1000	3.1000	684,400
15 Feb 2023	3.0800	3.2250	3.0800	3.2200	3.2200	620,600
14 Feb 2023	3.1500	3.2550	3.0900	3.1200	3.1200	693,100
13 Feb 2023	3.1600	3.2390	3.1300	3.1700	3.1700	674,600
10 Feb 2023	3.1500	3.2750	3.1210	3.1600	3.1600	671,700
09 Feb 2023	3.3500	3.5050	3.1500	3.1900	3.1900	1,109,200
08 Feb 2023	3.3900	3.4900	3.2300	3.3000	3.3000	967,500
07 Feb 2023	3.5800	3.5800	3.3400	3.4500	3.4500	623,300
06 Feb 2023	3.5600	3.6250	3.5150	3.5300	3.5300	738,800
03 Feb 2023	3.6000	3.7100	3.5400	3.6000	3.6000	1,140,700
02 Feb 2023	3.5100	3.7900	3.4700	3.5900	3.5900	1,982,100
01 Feb 2023	3.4800	3.5350	3.3100	3.4700	3.4700	973,400
31 Jan 2023	3.3300	3.5300	3.3300	3.4800	3.4800	642,700
30 Jan 2023	3.4200	3.4600	3.2700	3.3100	3.3100	783,300
27 Jan 2023	3.4300	3.5450	3.3900	3.4800	3.4800	976,400
26 Jan 2023	3.5500	3.6100	3.3900	3.4400	3.4400	710,500
25 Jan 2023	3.2900	3.5000	3.2700	3.4700	3.4700	652,100
24 Jan 2023	3.3400	3.6150	3.3000	3.3400	3.3400	740,800
23 Jan 2023	3.3700	3.4000	3.2850	3.3700	3.3700	711,500
20 Jan 2023	3.3800	3.4390	3.3200	3.3700	3.3700	649,000
19 Jan 2023	3.3500	3.4300	3.2500	3.3400	3.3400	970,600
18 Jan 2023	3.4300	3.6400	3.3900	3.4200	3.4200	1,238,700
17 Jan 2023	3.2800	3.4300	3.1420	3.4200	3.4200	1,572,600
13 Jan 2023	3.1700	3.3150	3.1400	3.3100	3.3100	1,486,500
12 Jan 2023	3.0000	3.2550	2.8800	3.2500	3.2500	1,494,900
11 Jan 2023	2.8300	3.0300	2.8300	2.9500	2.9500	909,100
10 Jan 2023	2.8900	3.0100	2.8500	2.9200	2.9200	1,051,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...