Singapore markets open in 3 hours 3 minutes

SomaLogic, Inc. (SLGC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.41+0.06 (+1.12%)
At close: 04:00PM EDT
5.41 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20225.495.575.245.415.411,897,298
16 May 20225.345.735.235.355.351,830,300
13 May 20224.595.804.555.425.423,438,300
12 May 20224.224.624.204.554.552,775,100
11 May 20224.894.944.234.274.274,083,300
10 May 20225.385.534.894.914.913,369,400
09 May 20226.176.175.195.235.231,256,300
06 May 20226.426.455.996.216.211,126,000
05 May 20226.807.016.386.506.50575,800
04 May 20226.746.966.416.926.92938,700
03 May 20226.856.966.586.716.71580,900
02 May 20226.356.856.326.836.83951,400
29 Apr 20226.646.836.296.326.32783,700
28 Apr 20226.837.066.486.716.712,029,600
27 Apr 20226.686.956.556.836.83731,700
26 Apr 20226.846.976.626.706.70910,200
25 Apr 20226.636.946.626.936.93784,900
22 Apr 20226.727.006.606.706.70685,100
21 Apr 20227.147.386.746.796.791,134,900
20 Apr 20227.017.206.847.067.06974,200
19 Apr 20226.576.956.526.856.851,000,700
18 Apr 20226.656.736.466.646.641,438,700
14 Apr 20226.906.946.616.716.711,137,300
13 Apr 20226.777.026.676.886.881,257,600
12 Apr 20226.917.126.686.786.78735,800
11 Apr 20226.957.006.726.836.83699,500
08 Apr 20227.257.326.997.057.05636,800
07 Apr 20227.177.297.047.217.21658,600
06 Apr 20227.647.707.167.197.191,031,000
05 Apr 20228.228.307.677.797.79947,700
04 Apr 20227.988.367.808.268.261,360,600
01 Apr 20228.168.497.807.937.931,319,200
31 Mar 20228.008.227.868.028.021,317,200
30 Mar 20228.308.387.698.038.031,574,200
29 Mar 20227.878.507.878.348.341,244,900
28 Mar 20227.717.887.557.797.79845,400
25 Mar 20227.687.847.527.667.66934,500
24 Mar 20228.098.217.617.687.68918,700
23 Mar 20228.228.227.818.038.03978,600
22 Mar 20228.128.508.128.258.252,672,000
21 Mar 20227.998.327.958.118.111,673,400
18 Mar 20227.988.307.868.098.091,800,600
17 Mar 20227.738.177.638.108.101,851,600
16 Mar 20227.688.057.617.827.821,585,200
15 Mar 20227.117.707.037.587.58792,300
14 Mar 20227.507.507.027.077.071,551,700
11 Mar 20228.368.417.367.407.401,551,700
10 Mar 20228.338.388.078.108.101,007,900
09 Mar 20228.398.758.348.458.451,795,400
08 Mar 20228.318.488.118.198.191,182,600
07 Mar 20228.168.798.148.298.291,805,500
04 Mar 20228.388.627.998.078.07915,500
03 Mar 20228.748.868.358.498.49655,400
02 Mar 20229.099.278.778.798.791,049,600
01 Mar 20229.109.679.049.089.08750,500
28 Feb 20228.929.308.919.099.091,285,900
25 Feb 20229.049.308.829.019.011,669,100
24 Feb 20228.089.048.039.009.00864,400
23 Feb 20228.738.978.528.528.52719,300
22 Feb 20229.169.698.468.668.661,495,000
18 Feb 20229.409.559.189.409.40543,800
17 Feb 20229.799.799.389.489.48627,400
16 Feb 20229.709.939.429.699.69341,800
15 Feb 20229.7710.029.459.779.77438,900
14 Feb 20229.589.929.499.549.54655,900
11 Feb 20229.9810.209.659.799.79870,700
10 Feb 20229.5810.379.4410.0010.001,559,600
09 Feb 20229.319.949.289.889.881,134,300
08 Feb 20228.989.218.889.179.17540,700
07 Feb 20228.739.118.559.009.00453,400
04 Feb 20228.518.838.138.738.73845,500
03 Feb 20228.628.958.278.428.421,278,500
02 Feb 20229.119.298.658.938.93681,000
01 Feb 20228.829.228.669.059.051,002,600
31 Jan 20227.918.587.908.588.58695,100
28 Jan 20227.618.007.297.917.911,046,700
27 Jan 20228.328.367.667.677.67631,700
26 Jan 20228.218.928.098.238.231,004,100
25 Jan 20228.368.607.887.977.972,110,500
24 Jan 20228.298.627.798.578.571,714,400
21 Jan 20228.658.858.328.328.32724,200
20 Jan 20228.559.368.558.848.841,017,300
19 Jan 20228.899.198.428.488.48725,800
18 Jan 20229.079.218.718.748.741,029,900
14 Jan 20229.209.428.839.319.31565,100
13 Jan 202210.1610.169.279.329.32648,900
12 Jan 202210.3510.8610.1510.1810.18955,500
11 Jan 20229.8710.539.5510.4610.46969,900
10 Jan 20229.879.879.269.619.611,330,500
07 Jan 202210.6910.979.789.939.931,066,300
06 Jan 202211.5111.7310.7510.7610.762,352,500
05 Jan 202211.2611.3510.2310.3410.34884,600
04 Jan 202211.6011.7911.1011.3711.37714,800
03 Jan 202211.8511.8911.3111.6211.62529,700
31 Dec 202111.1611.8210.8311.6411.64498,900
30 Dec 202110.7211.5610.5911.2911.29665,500
29 Dec 202110.4910.6810.2410.6610.66473,500
28 Dec 202110.6210.8010.4210.4910.49436,100
27 Dec 202110.8010.8910.2310.5610.56897,700
23 Dec 202110.8010.9210.5210.7010.70371,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...