Singapore markets closed

SomaLogic, Inc. (SLGC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.6000+0.0100 (+0.28%)
At close: 04:00PM EST
3.6700 +0.07 (+1.94%)
After hours: 06:31PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.60003.71003.54003.60003.60001,140,700
02 Feb 20233.51003.79003.47003.59003.59001,982,100
01 Feb 20233.48003.53503.31003.47003.4700973,400
31 Jan 20233.33003.53003.33003.48003.4800642,700
30 Jan 20233.42003.46003.27003.31003.3100783,300
27 Jan 20233.43003.54503.39003.48003.4800976,400
26 Jan 20233.55003.61003.39003.44003.4400710,500
25 Jan 20233.29003.50003.27003.47003.4700652,100
24 Jan 20233.34003.61503.30003.34003.3400740,800
23 Jan 20233.37003.40003.28503.37003.3700711,500
20 Jan 20233.38003.43903.32003.37003.3700649,000
19 Jan 20233.35003.43003.25003.34003.3400970,600
18 Jan 20233.43003.64003.39003.42003.42001,238,700
17 Jan 20233.28003.43003.14203.42003.42001,572,600
13 Jan 20233.17003.31503.14003.31003.31001,486,500
12 Jan 20233.00003.25502.88003.25003.25001,494,900
11 Jan 20232.83003.03002.83002.95002.9500909,100
10 Jan 20232.89003.01002.85002.92002.92001,051,800
09 Jan 20232.66003.02002.64002.89002.89001,851,500
06 Jan 20232.62002.65002.46002.61002.61001,370,100
05 Jan 20232.63002.64002.53002.61002.61001,283,900
04 Jan 20232.65002.70002.56002.65002.65001,163,400
03 Jan 20232.54002.64002.48002.62002.62001,733,600
30 Dec 20222.47002.57002.41002.51002.51001,012,400
29 Dec 20222.30002.52002.30002.50002.5000768,400
28 Dec 20222.34002.44002.32002.33002.33001,253,600
27 Dec 20222.36002.37002.29002.34002.34001,162,000
23 Dec 20222.28002.37002.22002.36002.36001,302,300
22 Dec 20222.13002.27002.09002.26002.26001,516,400
21 Dec 20222.05002.20002.05002.14002.14001,783,800
20 Dec 20222.12002.18502.02002.05002.05005,651,000
19 Dec 20222.25002.28002.08502.14002.14002,980,900
16 Dec 20222.35002.36002.26002.26002.26001,642,100
15 Dec 20222.39002.41002.34002.40002.4000837,300
14 Dec 20222.49002.49002.34002.42002.42001,113,500
13 Dec 20222.69002.75002.45502.47002.47001,527,200
12 Dec 20222.64002.66002.53002.55002.55003,512,200
09 Dec 20222.70002.77002.64002.65002.6500554,400
08 Dec 20222.63002.77002.58002.72002.7200713,100
07 Dec 20222.59002.68002.57502.62002.6200611,300
06 Dec 20222.69002.74302.59002.63002.6300793,000
05 Dec 20222.85002.88002.69002.70002.7000830,900
02 Dec 20222.75002.94002.69002.90002.9000878,100
01 Dec 20222.80002.94002.80002.82002.8200870,200
30 Nov 20222.70002.80002.62002.80002.80001,369,500
29 Nov 20222.66002.72502.61002.65002.6500956,600
28 Nov 20222.85002.92002.63002.64002.64001,113,000
25 Nov 20222.75002.87002.71002.85002.8500552,400
23 Nov 20222.84002.91002.72002.74002.7400774,400
22 Nov 20223.30003.30002.70002.81002.81001,886,600
21 Nov 20223.19003.22502.86003.17003.17001,626,200
18 Nov 20222.84003.03002.72003.01003.01001,896,800
17 Nov 20222.64002.80002.63002.76002.76001,067,000
16 Nov 20222.91002.91002.67002.69002.69001,414,300
15 Nov 20223.22003.22002.84002.93002.93002,388,800
14 Nov 20223.30003.36002.93003.15003.15001,718,700
11 Nov 20222.96003.36002.91003.29003.29002,600,400
10 Nov 20222.87003.11002.73002.97002.97003,206,300
09 Nov 20222.73002.79002.69002.69002.6900664,700
08 Nov 20222.91002.94502.74002.75002.75001,192,400
07 Nov 20223.00003.00002.88502.91002.9100730,100
04 Nov 20222.95003.03002.79003.01003.01001,050,800
03 Nov 20223.00003.11002.95002.98002.9800511,200
02 Nov 20223.38003.38002.99003.10003.10001,193,100
01 Nov 20223.52003.55003.22003.33003.3300810,900
31 Oct 20223.25003.49003.15003.47003.47001,869,600
28 Oct 20223.20003.30003.10003.30003.3000716,100
27 Oct 20223.27003.27003.06003.19003.19001,018,100
26 Oct 20223.08003.25003.02003.20003.2000737,500
25 Oct 20222.85003.13002.80003.09003.09001,346,300
24 Oct 20222.82002.83502.70002.80002.8000586,900
21 Oct 20222.79002.86002.65502.82002.8200987,700
20 Oct 20222.72002.94002.71502.77002.7700921,100
19 Oct 20222.80002.80002.62502.73002.73001,399,300
18 Oct 20222.95003.05502.82002.84002.84001,346,400
17 Oct 20222.75002.89502.74502.88002.8800963,400
14 Oct 20222.94002.94002.71002.74002.7400774,500
13 Oct 20222.75002.95002.66502.88002.88001,178,200
12 Oct 20222.73002.83002.68502.82002.8200757,000
11 Oct 20222.82002.87002.67002.72002.72001,164,400
10 Oct 20223.01003.01002.83702.85002.8500571,200
07 Oct 20223.10003.13002.95003.01003.01001,017,900
06 Oct 20223.18003.29003.06003.16003.1600665,300
05 Oct 20223.20003.25003.12003.22003.22001,207,900
04 Oct 20223.15003.35003.11003.24003.24001,669,900
03 Oct 20222.98003.14002.84003.07003.07001,701,200
30 Sept 20222.95003.06002.90002.90002.90001,440,000
29 Sept 20223.10003.10002.90002.97002.97001,890,400
28 Sept 20223.09003.19002.96003.16003.16002,399,700
27 Sept 20222.95003.02002.86002.97002.97002,179,800
26 Sept 20222.96002.97002.84502.90002.90002,297,500
23 Sept 20223.07003.08002.93003.00003.00001,666,600
22 Sept 20223.20003.23003.08003.11003.11001,324,200
21 Sept 20223.36003.36503.20003.22003.22001,459,900
20 Sept 20223.36003.42003.31003.35003.35001,127,000
19 Sept 20223.44003.45003.33003.41003.41001,335,900
16 Sept 20223.70003.70003.42003.49003.49001,289,700
15 Sept 20223.75003.86903.70503.73003.7300865,600
14 Sept 20223.75003.83003.69503.78003.7800579,500
13 Sept 20223.88003.94503.79003.79003.7900722,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...