Singapore markets closed

SomaLogic, Inc. (SLGC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.9000-0.0700 (-2.36%)
At close: 04:00PM EDT
2.9600 +0.06 (+2.07%)
After hours: 07:57PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20222.95003.06002.90002.90002.90001,436,800
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
12 Sept 20223.93004.06003.92004.04004.0400518,900
09 Sept 20223.90004.08003.85003.98003.9800875,800
08 Sept 20223.60003.92003.54003.88003.8800873,300
07 Sept 20223.49003.67003.47003.65003.6500626,700
06 Sept 20223.51003.56503.46003.51003.51001,121,500
02 Sept 20223.74003.74003.44503.51003.51001,280,200
01 Sept 20223.65003.69003.50503.68003.68001,054,500
31 Aug 20223.71003.81003.63503.68003.6800884,100
30 Aug 20223.85003.90003.65003.70003.70001,253,600
29 Aug 20223.85003.91003.81003.83003.83001,036,700
26 Aug 20224.06004.12003.89503.91003.91001,285,800
25 Aug 20223.84004.10003.84004.09004.09001,001,900
24 Aug 20223.72003.88503.70003.82003.8200988,800
23 Aug 20223.77003.82503.72003.72003.72002,351,600
22 Aug 20223.80003.85003.74003.82003.82001,941,100
19 Aug 20224.00004.03003.80503.85003.85003,249,200
18 Aug 20224.03004.13503.98004.09004.09001,383,300
17 Aug 20224.32004.32004.02004.06004.06003,890,100
16 Aug 20223.72004.38003.65004.25004.25004,050,400
15 Aug 20224.38004.46004.11004.13004.13003,425,600
12 Aug 20224.42004.61004.25004.43004.43002,593,300
11 Aug 20224.31004.73004.31004.41004.41002,210,700
10 Aug 20224.10004.31004.00004.30004.30004,918,200
09 Aug 20224.61004.68503.92003.97003.97003,972,000
08 Aug 20225.12005.15004.60004.61004.61001,871,200
05 Aug 20224.89005.15004.82505.09005.0900847,000
04 Aug 20224.98005.04004.90104.98004.9800899,800
03 Aug 20224.93005.08004.88004.97004.97001,343,500
02 Aug 20224.83004.98004.79004.82004.82001,087,000
01 Aug 20224.99005.08004.79504.85004.8500790,500
29 Jul 20225.11005.14004.99005.05005.0500651,700
28 Jul 20225.18005.19005.00005.15005.1500751,500
27 Jul 20225.02005.18504.91005.15005.1500728,400
26 Jul 20224.76005.09004.70504.96004.9600864,800
25 Jul 20224.79004.82004.67004.81004.8100495,200
22 Jul 20225.42005.42004.72504.81004.8100666,400
21 Jul 20225.47005.60005.35005.42005.4200823,900
20 Jul 20225.21005.54005.21005.47005.47001,207,400
19 Jul 20225.08005.34805.01005.15005.1500555,500
18 Jul 20225.16005.29004.95004.99004.9900844,900
15 Jul 20225.02005.11004.70505.08005.0800969,300
14 Jul 20224.86005.14004.74004.89004.8900559,300
13 Jul 20224.78005.05004.77004.92004.9200685,100
12 Jul 20225.06005.11304.80004.96004.9600740,100
11 Jul 20225.01005.14004.92004.98004.9800703,300
08 Jul 20225.08005.35505.08005.18005.18001,262,500
07 Jul 20224.80005.32004.73005.18005.18001,569,700
06 Jul 20224.58004.95004.47004.78004.78001,903,900
05 Jul 20224.40004.59004.29004.58004.58001,678,300
01 Jul 20224.59004.61004.37004.48004.48001,635,000
30 Jun 20224.60004.65004.40004.52004.52002,483,600
29 Jun 20224.94004.96004.60004.68004.68001,713,700
28 Jun 20225.06005.11004.80004.97004.97002,089,900
27 Jun 20225.20005.21004.89205.04005.04001,843,200
24 Jun 20225.41005.45005.10005.18005.180020,698,500
23 Jun 20225.05005.40004.99005.37005.37001,712,300
22 Jun 20224.84005.14004.78005.00005.00001,434,500
21 Jun 20224.84005.20004.84004.94004.94001,636,700
17 Jun 20224.66004.92004.63004.76004.76001,917,800
16 Jun 20224.64004.66004.48004.62004.6200862,600
15 Jun 20224.66004.86004.63004.79004.79001,107,900
14 Jun 20224.71004.71004.45004.59004.59001,004,700
13 Jun 20224.77004.85004.60504.66004.66001,250,100
10 Jun 20225.23005.38005.02005.04005.0400808,600
09 Jun 20225.82005.89005.38005.38005.38001,034,700
08 Jun 20225.70006.01005.70005.82005.8200899,700
07 Jun 20225.64005.74005.48005.71005.71001,976,600
06 Jun 20225.91006.14005.61005.75005.75001,209,000
03 Jun 20226.16006.17005.64005.76005.76001,191,400
02 Jun 20225.81006.40505.76006.28006.28001,559,000
01 Jun 20225.99006.08005.64505.78005.78001,303,000
31 May 20226.20006.22005.77006.00006.00004,733,500
27 May 20225.65006.30005.63006.23006.23001,089,900
26 May 20225.72005.85505.47505.58005.58001,441,600
25 May 20225.67005.91005.60005.72005.72001,206,300
24 May 20225.67005.92005.55005.72005.72001,534,100
23 May 20225.65005.80005.52005.75005.75001,670,900
20 May 20225.70005.95005.56005.77005.77001,590,600
19 May 20225.26005.71005.13005.62005.62001,299,700
18 May 20225.27005.52505.15005.38005.38002,490,200
17 May 20225.49005.58005.23005.41005.41001,906,600
16 May 20225.34005.73005.23005.35005.35001,830,300
13 May 20224.59005.80004.55005.42005.42003,438,300
12 May 20224.22004.62004.20004.55004.55002,775,100
11 May 20224.89004.94004.23004.27004.27004,083,300
10 May 20225.38005.53004.89004.91004.91003,369,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...