FLDM - Fluidigm Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20186.006.105.846.036.03103,700
Apr 24, 20186.156.185.935.965.96104,600
Apr 23, 20186.126.236.016.146.14110,100
Apr 20, 20185.906.225.846.126.12133,100
Apr 19, 20186.106.225.885.935.93100,300
Apr 18, 20186.256.316.106.136.13114,800
Apr 17, 20186.206.296.116.236.2399,300
Apr 16, 20185.896.235.896.176.17104,900
Apr 13, 20186.076.085.815.875.8790,600
Apr 12, 20186.056.175.946.046.0480,300
Apr 11, 20186.226.275.996.006.0078,300
Apr 10, 20185.866.395.826.246.24199,300
Apr 09, 20185.936.015.805.815.8164,300
Apr 06, 20186.016.095.865.905.9084,100
Apr 05, 20185.986.105.876.066.06117,400
Apr 04, 20185.556.105.555.925.92136,200
Apr 03, 20185.575.755.315.645.64136,800
Apr 02, 20185.755.845.435.535.53183,400
Mar 29, 20185.956.075.815.845.84172,100
Mar 28, 20186.076.225.825.955.95160,100
Mar 27, 20185.856.185.766.046.04400,000
Mar 26, 20185.986.005.685.845.84160,000
Mar 23, 20186.016.145.865.905.90174,800
Mar 22, 20186.456.676.026.026.02425,800
Mar 21, 20186.296.596.296.516.51156,700
Mar 20, 20186.336.506.216.306.30165,200
Mar 19, 20186.406.526.126.336.33102,700
Mar 16, 20186.546.646.266.436.43265,300
Mar 15, 20186.616.716.246.556.55122,000
Mar 14, 20186.846.966.566.586.58146,800
Mar 13, 20186.837.046.776.856.85135,500
Mar 12, 20186.816.896.386.816.81208,600
Mar 09, 20186.606.866.426.836.83168,900
Mar 08, 20186.546.626.236.586.58204,900
Mar 07, 20186.456.626.256.556.55262,300
Mar 06, 20186.406.556.236.456.45204,100
Mar 05, 20186.226.476.096.346.34210,100
Mar 02, 20186.806.806.136.276.27678,300
Mar 01, 20186.746.936.646.856.85142,200
Feb 28, 20186.917.126.626.776.77145,500
Feb 27, 20187.127.246.796.906.90202,100
Feb 26, 20187.257.306.807.107.10320,800
Feb 23, 20187.167.357.087.217.21104,300
Feb 22, 20187.567.597.047.107.10184,700
Feb 21, 20187.847.957.517.567.56141,400
Feb 20, 20187.697.987.657.817.81200,600
Feb 16, 20187.958.387.677.767.76331,300
Feb 15, 20187.258.097.197.977.97288,100
Feb 14, 20187.497.527.147.197.19293,600
Feb 13, 20186.837.756.827.567.56617,800
Feb 12, 20186.586.926.586.846.84375,600
Feb 09, 20186.256.655.956.586.58703,300
Feb 08, 20185.765.995.705.785.78162,700
Feb 07, 20185.725.825.465.805.8099,400
Feb 06, 20185.735.995.525.755.75252,500
Feb 05, 20186.026.205.855.915.91176,300
Feb 02, 20186.166.225.906.076.07147,000
Feb 01, 20186.116.306.066.186.18155,400
Jan 31, 20186.586.586.096.136.13327,300
Jan 30, 20186.556.866.256.546.54137,000
Jan 29, 20186.506.866.506.656.6594,200
Jan 26, 20186.716.796.566.596.5997,500
Jan 25, 20186.676.856.566.726.72178,000
Jan 24, 20186.546.686.456.536.5393,100
Jan 23, 20186.546.706.516.536.53125,400
Jan 22, 20186.556.626.416.596.5994,100
Jan 19, 20186.446.656.296.596.59144,300
Jan 18, 20186.756.826.426.446.44106,900
Jan 17, 20186.496.746.296.736.73169,800
Jan 16, 20186.616.816.446.466.46168,700
Jan 12, 20186.356.736.196.596.59191,700
Jan 11, 20186.556.696.316.326.32217,600
Jan 10, 20186.456.686.066.536.53307,000
Jan 09, 20186.496.576.336.456.45211,300
Jan 08, 20186.456.596.306.486.48120,400
Jan 05, 20186.736.796.506.536.53168,700
Jan 04, 20186.616.836.446.726.72288,900
Jan 03, 20186.246.956.246.556.55369,000
Jan 02, 20185.906.255.906.236.23131,400
Dec 29, 20176.176.475.865.895.89167,300
Dec 28, 20175.836.205.736.176.17134,300
Dec 27, 20176.036.145.795.825.8285,400
Dec 26, 20176.136.225.976.006.0077,200
Dec 22, 20176.206.205.406.136.13113,000
Dec 21, 20176.376.606.186.246.24127,500
Dec 20, 20176.496.786.306.366.36289,200
Dec 19, 20176.306.786.306.456.45345,000
Dec 18, 20176.106.356.076.266.26252,500
Dec 15, 20176.126.305.836.046.04931,900
Dec 14, 20175.826.335.716.116.11296,300
Dec 13, 20175.765.935.765.825.8258,200
Dec 12, 20175.895.995.735.775.7781,300
Dec 11, 20175.926.035.825.885.88121,500
Dec 08, 20175.886.085.885.935.93128,000
Dec 07, 20175.996.085.835.865.86151,000
Dec 06, 20175.716.025.605.995.99142,100
Dec 05, 20175.465.835.465.705.70141,800
Dec 04, 20176.006.065.465.465.46147,200
Dec 01, 20176.116.115.645.975.97245,300
Nov 30, 20175.626.055.515.955.95327,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...