Standard BioTools Inc. (FLDM)
NASDAQ: FLDM
· Real-Time Price · USD
3.71
-0.28 (-7.02%)
At close: Apr 06, 2022, 6:00 AM
FLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 5, 2022 | 4.05 | 4.05 | 3.66 | 3.71 | 3.71 | -7.02% | 527,346 |
| Apr 4, 2022 | 3.79 | 4.19 | 3.75 | 3.99 | 3.99 | 5.84% | 637,020 |
| Apr 1, 2022 | 3.61 | 3.79 | 3.50 | 3.77 | 3.77 | 5.01% | 527,223 |
| Mar 31, 2022 | 3.86 | 3.86 | 3.58 | 3.59 | 3.59 | -5.03% | 453,146 |
| Mar 30, 2022 | 3.96 | 4.03 | 3.77 | 3.78 | 3.78 | -4.55% | 406,312 |
| Mar 29, 2022 | 3.60 | 4.00 | 3.60 | 3.96 | 3.96 | 10.61% | 643,987 |
| Mar 28, 2022 | 3.56 | 3.70 | 3.44 | 3.58 | 3.58 | 1.70% | 468,160 |
| Mar 25, 2022 | 3.77 | 3.77 | 3.43 | 3.52 | 3.52 | -6.38% | 529,140 |
| Mar 24, 2022 | 3.93 | 3.93 | 3.73 | 3.76 | 3.76 | -4.08% | 327,589 |
| Mar 23, 2022 | 3.90 | 3.97 | 3.74 | 3.92 | 3.92 | 0.51% | 650,469 |
| Mar 22, 2022 | 3.70 | 3.92 | 3.68 | 3.90 | 3.90 | 6.27% | 525,382 |
| Mar 21, 2022 | 3.77 | 3.81 | 3.62 | 3.67 | 3.67 | -3.17% | 298,190 |
| Mar 18, 2022 | 3.69 | 4.00 | 3.60 | 3.79 | 3.79 | 1.61% | 663,127 |
| Mar 17, 2022 | 3.49 | 3.78 | 3.46 | 3.73 | 3.73 | 4.48% | 366,194 |
| Mar 16, 2022 | 3.38 | 3.59 | 3.36 | 3.57 | 3.57 | 6.57% | 480,213 |
| Mar 15, 2022 | 3.33 | 3.38 | 3.25 | 3.35 | 3.35 | 2.45% | 884,775 |
| Mar 14, 2022 | 3.42 | 3.46 | 3.23 | 3.27 | 3.27 | -3.82% | 1,465,508 |
| Mar 11, 2022 | 3.66 | 3.66 | 3.40 | 3.40 | 3.40 | -6.34% | 290,669 |
| Mar 10, 2022 | 3.57 | 3.66 | 3.45 | 3.63 | 3.63 | -1.63% | 330,832 |
| Mar 9, 2022 | 3.49 | 3.79 | 3.47 | 3.69 | 3.69 | 8.21% | 402,851 |