Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,417.11 +95.73 (+0.41%) CMC Crypto 200
535.42 -1.43 (-0.27%)
SomaLogic, Inc. (SLGC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 Jan 2023 | 2.6600 | 3.0200 | 2.6400 | 2.8900 | 2.8900 | 1,851,500 |
| 06 Jan 2023 | 2.6200 | 2.6500 | 2.4600 | 2.6100 | 2.6100 | 1,370,100 |
| 05 Jan 2023 | 2.6300 | 2.6400 | 2.5300 | 2.6100 | 2.6100 | 1,283,900 |
| 04 Jan 2023 | 2.6500 | 2.7000 | 2.5600 | 2.6500 | 2.6500 | 1,163,400 |
| 03 Jan 2023 | 2.5400 | 2.6400 | 2.4800 | 2.6200 | 2.6200 | 1,733,600 |
| 30 Dec 2022 | 2.4700 | 2.5700 | 2.4100 | 2.5100 | 2.5100 | 1,012,400 |
| 29 Dec 2022 | 2.3000 | 2.5200 | 2.3000 | 2.5000 | 2.5000 | 768,400 |
| 28 Dec 2022 | 2.3400 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 1,253,600 |
| 27 Dec 2022 | 2.3600 | 2.3700 | 2.2900 | 2.3400 | 2.3400 | 1,162,000 |
| 23 Dec 2022 | 2.2800 | 2.3700 | 2.2200 | 2.3600 | 2.3600 | 1,302,300 |
| 22 Dec 2022 | 2.1300 | 2.2700 | 2.0900 | 2.2600 | 2.2600 | 1,516,400 |
| 21 Dec 2022 | 2.0500 | 2.2000 | 2.0500 | 2.1400 | 2.1400 | 1,783,800 |
| 20 Dec 2022 | 2.1200 | 2.1850 | 2.0200 | 2.0500 | 2.0500 | 5,651,000 |
| 19 Dec 2022 | 2.2500 | 2.2800 | 2.0850 | 2.1400 | 2.1400 | 2,980,900 |
| 16 Dec 2022 | 2.3500 | 2.3600 | 2.2600 | 2.2600 | 2.2600 | 1,642,100 |
| 15 Dec 2022 | 2.3900 | 2.4100 | 2.3400 | 2.4000 | 2.4000 | 837,300 |
| 14 Dec 2022 | 2.4900 | 2.4900 | 2.3400 | 2.4200 | 2.4200 | 1,113,500 |
| 13 Dec 2022 | 2.6900 | 2.7500 | 2.4550 | 2.4700 | 2.4700 | 1,527,200 |
| 12 Dec 2022 | 2.6400 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 3,512,200 |
| 09 Dec 2022 | 2.7000 | 2.7700 | 2.6400 | 2.6500 | 2.6500 | 554,400 |
| 08 Dec 2022 | 2.6300 | 2.7700 | 2.5800 | 2.7200 | 2.7200 | 713,100 |
| 07 Dec 2022 | 2.5900 | 2.6800 | 2.5750 | 2.6200 | 2.6200 | 611,300 |
| 06 Dec 2022 | 2.6900 | 2.7430 | 2.5900 | 2.6300 | 2.6300 | 793,000 |
| 05 Dec 2022 | 2.8500 | 2.8800 | 2.6900 | 2.7000 | 2.7000 | 830,900 |
| 02 Dec 2022 | 2.7500 | 2.9400 | 2.6900 | 2.9000 | 2.9000 | 878,100 |
| 01 Dec 2022 | 2.8000 | 2.9400 | 2.8000 | 2.8200 | 2.8200 | 870,200 |
| 30 Nov 2022 | 2.7000 | 2.8000 | 2.6200 | 2.8000 | 2.8000 | 1,369,500 |
| 29 Nov 2022 | 2.6600 | 2.7250 | 2.6100 | 2.6500 | 2.6500 | 956,600 |
| 28 Nov 2022 | 2.8500 | 2.9200 | 2.6300 | 2.6400 | 2.6400 | 1,113,000 |
| 25 Nov 2022 | 2.7500 | 2.8700 | 2.7100 | 2.8500 | 2.8500 | 552,400 |
| 23 Nov 2022 | 2.8400 | 2.9100 | 2.7200 | 2.7400 | 2.7400 | 774,400 |
| 22 Nov 2022 | 3.3000 | 3.3000 | 2.7000 | 2.8100 | 2.8100 | 1,886,600 |
| 21 Nov 2022 | 3.1900 | 3.2250 | 2.8600 | 3.1700 | 3.1700 | 1,626,200 |
| 18 Nov 2022 | 2.8400 | 3.0300 | 2.7200 | 3.0100 | 3.0100 | 1,896,800 |
| 17 Nov 2022 | 2.6400 | 2.8000 | 2.6300 | 2.7600 | 2.7600 | 1,067,000 |
| 16 Nov 2022 | 2.9100 | 2.9100 | 2.6700 | 2.6900 | 2.6900 | 1,414,300 |
| 15 Nov 2022 | 3.2200 | 3.2200 | 2.8400 | 2.9300 | 2.9300 | 2,388,800 |
| 14 Nov 2022 | 3.3000 | 3.3600 | 2.9300 | 3.1500 | 3.1500 | 1,718,700 |
| 11 Nov 2022 | 2.9600 | 3.3600 | 2.9100 | 3.2900 | 3.2900 | 2,600,400 |
| 10 Nov 2022 | 2.8700 | 3.1100 | 2.7300 | 2.9700 | 2.9700 | 3,206,300 |
| 09 Nov 2022 | 2.7300 | 2.7900 | 2.6900 | 2.6900 | 2.6900 | 664,700 |
| 08 Nov 2022 | 2.9100 | 2.9450 | 2.7400 | 2.7500 | 2.7500 | 1,192,400 |
| 07 Nov 2022 | 3.0000 | 3.0000 | 2.8850 | 2.9100 | 2.9100 | 730,100 |
| 04 Nov 2022 | 2.9500 | 3.0300 | 2.7900 | 3.0100 | 3.0100 | 1,050,800 |
| 03 Nov 2022 | 3.0000 | 3.1100 | 2.9500 | 2.9800 | 2.9800 | 511,200 |
| 02 Nov 2022 | 3.3800 | 3.3800 | 2.9900 | 3.1000 | 3.1000 | 1,193,100 |
| 01 Nov 2022 | 3.5200 | 3.5500 | 3.2200 | 3.3300 | 3.3300 | 810,900 |
| 31 Oct 2022 | 3.2500 | 3.4900 | 3.1500 | 3.4700 | 3.4700 | 1,869,600 |
| 28 Oct 2022 | 3.2000 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 716,100 |
| 27 Oct 2022 | 3.2700 | 3.2700 | 3.0600 | 3.1900 | 3.1900 | 1,018,100 |
| 26 Oct 2022 | 3.0800 | 3.2500 | 3.0200 | 3.2000 | 3.2000 | 737,500 |
| 25 Oct 2022 | 2.8500 | 3.1300 | 2.8000 | 3.0900 | 3.0900 | 1,346,300 |
| 24 Oct 2022 | 2.8200 | 2.8350 | 2.7000 | 2.8000 | 2.8000 | 586,900 |
| 21 Oct 2022 | 2.7900 | 2.8600 | 2.6550 | 2.8200 | 2.8200 | 987,700 |
| 20 Oct 2022 | 2.7200 | 2.9400 | 2.7150 | 2.7700 | 2.7700 | 921,100 |
| 19 Oct 2022 | 2.8000 | 2.8000 | 2.6250 | 2.7300 | 2.7300 | 1,399,300 |
| 18 Oct 2022 | 2.9500 | 3.0550 | 2.8200 | 2.8400 | 2.8400 | 1,346,400 |
| 17 Oct 2022 | 2.7500 | 2.8950 | 2.7450 | 2.8800 | 2.8800 | 963,400 |
| 14 Oct 2022 | 2.9400 | 2.9400 | 2.7100 | 2.7400 | 2.7400 | 774,500 |
| 13 Oct 2022 | 2.7500 | 2.9500 | 2.6650 | 2.8800 | 2.8800 | 1,178,200 |
| 12 Oct 2022 | 2.7300 | 2.8300 | 2.6850 | 2.8200 | 2.8200 | 757,000 |
| 11 Oct 2022 | 2.8200 | 2.8700 | 2.6700 | 2.7200 | 2.7200 | 1,164,400 |
| 10 Oct 2022 | 3.0100 | 3.0100 | 2.8370 | 2.8500 | 2.8500 | 571,200 |
| 07 Oct 2022 | 3.1000 | 3.1300 | 2.9500 | 3.0100 | 3.0100 | 1,017,900 |
| 06 Oct 2022 | 3.1800 | 3.2900 | 3.0600 | 3.1600 | 3.1600 | 665,300 |
| 05 Oct 2022 | 3.2000 | 3.2500 | 3.1200 | 3.2200 | 3.2200 | 1,207,900 |
| 04 Oct 2022 | 3.1500 | 3.3500 | 3.1100 | 3.2400 | 3.2400 | 1,669,900 |
| 03 Oct 2022 | 2.9800 | 3.1400 | 2.8400 | 3.0700 | 3.0700 | 1,701,200 |
| 30 Sept 2022 | 2.9500 | 3.0600 | 2.9000 | 2.9000 | 2.9000 | 1,440,000 |
| 29 Sept 2022 | 3.1000 | 3.1000 | 2.9000 | 2.9700 | 2.9700 | 1,890,400 |
| 28 Sept 2022 | 3.0900 | 3.1900 | 2.9600 | 3.1600 | 3.1600 | 2,399,700 |
| 27 Sept 2022 | 2.9500 | 3.0200 | 2.8600 | 2.9700 | 2.9700 | 2,179,800 |
| 26 Sept 2022 | 2.9600 | 2.9700 | 2.8450 | 2.9000 | 2.9000 | 2,297,500 |
| 23 Sept 2022 | 3.0700 | 3.0800 | 2.9300 | 3.0000 | 3.0000 | 1,666,600 |
| 22 Sept 2022 | 3.2000 | 3.2300 | 3.0800 | 3.1100 | 3.1100 | 1,324,200 |
| 21 Sept 2022 | 3.3600 | 3.3650 | 3.2000 | 3.2200 | 3.2200 | 1,459,900 |
| 20 Sept 2022 | 3.3600 | 3.4200 | 3.3100 | 3.3500 | 3.3500 | 1,127,000 |
| 19 Sept 2022 | 3.4400 | 3.4500 | 3.3300 | 3.4100 | 3.4100 | 1,335,900 |
| 16 Sept 2022 | 3.7000 | 3.7000 | 3.4200 | 3.4900 | 3.4900 | 1,289,700 |
| 15 Sept 2022 | 3.7500 | 3.8690 | 3.7050 | 3.7300 | 3.7300 | 865,600 |
| 14 Sept 2022 | 3.7500 | 3.8300 | 3.6950 | 3.7800 | 3.7800 | 579,500 |
| 13 Sept 2022 | 3.8800 | 3.9450 | 3.7900 | 3.7900 | 3.7900 | 722,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
