FLDM - Fluidigm Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201914.3714.5213.4413.5913.59725,100
Mar 21, 201914.2914.6013.8814.2914.29770,900
Mar 20, 201914.2814.9014.0614.3614.36865,700
Mar 19, 201913.7514.5513.7214.3514.35819,800
Mar 18, 201913.6813.8313.5213.8113.811,764,700
Mar 15, 201913.7814.2513.4313.6513.651,763,000
Mar 14, 201913.5614.5013.4813.8113.812,365,300
Mar 13, 201912.3112.9812.2012.7912.791,490,900
Mar 12, 201911.8012.3311.8012.0712.07825,800
Mar 11, 201911.6511.8411.6011.6911.69741,100
Mar 08, 201911.2011.7311.0011.6411.64611,700
Mar 07, 201911.1211.5211.0911.2111.21511,100
Mar 06, 201911.3611.3611.0011.1211.12427,800
Mar 05, 201911.5611.7411.3011.3211.32498,400
Mar 04, 201911.7212.0011.2411.5911.59560,600
Mar 01, 201911.1611.7211.1411.6511.65847,200
Feb 28, 201911.0111.2110.9211.0611.06606,700
Feb 27, 201911.3311.5211.0511.0811.08662,800
Feb 26, 201911.0111.5710.9311.3711.371,211,000
Feb 25, 201910.8511.0710.7210.9710.971,067,600
Feb 22, 201910.7610.8610.5710.8010.801,098,900
Feb 21, 201910.7511.0910.5910.7310.731,085,000
Feb 20, 201910.1810.9310.1810.7810.781,023,000
Feb 19, 201910.4210.4210.0010.2310.231,875,200
Feb 15, 201910.3610.5210.1510.2910.29708,700
Feb 14, 20199.6210.419.6210.2910.29728,800
Feb 13, 20199.9910.039.589.689.681,054,900
Feb 12, 20199.8410.169.799.959.951,813,000
Feb 11, 20199.419.819.319.669.662,037,200
Feb 08, 20199.109.768.159.359.353,626,200
Feb 07, 20198.398.708.178.558.55593,600
Feb 06, 20198.558.638.328.478.471,128,800
Feb 05, 20198.658.718.528.568.56374,900
Feb 04, 20198.778.848.618.628.62478,100
Feb 01, 20198.678.968.558.788.78503,600
Jan 31, 20198.568.768.398.658.65364,500
Jan 30, 20198.648.788.498.578.57446,600
Jan 29, 20198.919.088.618.648.64660,700
Jan 28, 20198.969.218.838.898.89475,900
Jan 25, 20198.979.168.939.059.05793,200
Jan 24, 20198.719.008.718.938.93580,300
Jan 23, 20198.999.278.728.778.77824,700
Jan 22, 20198.539.018.448.968.96772,800
Jan 18, 20198.678.818.558.738.73708,300
Jan 17, 20198.648.808.558.658.65410,400
Jan 16, 20198.668.928.648.648.64519,700
Jan 15, 20198.608.808.598.658.65322,900
Jan 14, 20198.698.878.598.618.61819,900
Jan 11, 20198.758.908.628.788.781,929,600
Jan 10, 20198.649.218.548.808.801,138,700
Jan 09, 20199.229.568.638.658.651,497,100
Jan 08, 20198.819.268.799.199.191,955,200
Jan 07, 20198.729.018.648.758.75769,400
Jan 04, 20198.759.038.708.758.751,083,900
Jan 03, 20198.909.068.518.578.571,102,500
Jan 02, 20198.498.828.108.598.59617,800
Dec 31, 20188.728.888.578.628.62533,200
Dec 28, 20188.528.998.368.598.59681,300
Dec 27, 20188.708.988.108.538.53572,300
Dec 26, 20187.889.087.818.838.83689,700
Dec 24, 20187.278.046.997.907.90236,700
Dec 21, 20187.337.346.977.347.34753,500
Dec 20, 20187.677.827.317.357.35362,900
Dec 19, 20187.907.977.707.717.71282,600
Dec 18, 20187.938.587.697.847.84305,300
Dec 17, 20187.838.077.707.897.89295,600
Dec 14, 20188.058.147.737.787.78376,800
Dec 13, 20187.648.237.648.188.18493,600
Dec 12, 20187.338.247.077.657.653,146,200
Dec 11, 20187.727.727.467.597.59227,200
Dec 10, 20187.848.077.657.687.68384,000
Dec 07, 20188.078.197.737.857.85163,800
Dec 06, 20188.018.127.828.088.08173,800
Dec 04, 20187.988.377.848.118.11467,400
Dec 03, 20188.348.457.897.987.98194,300
Nov 30, 20188.208.538.118.208.20424,200
Nov 29, 20188.148.407.768.208.20393,600
Nov 28, 20187.978.287.898.178.17186,300
Nov 27, 20188.028.097.627.967.96212,800
Nov 26, 20188.298.368.018.108.10156,600
Nov 23, 20188.198.348.188.268.2667,500
Nov 21, 20188.308.448.158.288.28185,600
Nov 20, 20188.178.698.178.308.301,028,700
Nov 19, 20188.268.478.078.258.25442,100
Nov 16, 20187.748.337.608.208.20266,100
Nov 15, 20187.547.797.237.757.75241,600
Nov 14, 20187.597.637.477.557.55174,100
Nov 13, 20187.587.737.457.557.55252,600
Nov 12, 20188.018.037.577.597.59109,500
Nov 09, 20187.838.157.678.018.01418,500
Nov 08, 20187.658.227.177.907.90587,100
Nov 07, 20187.117.897.117.777.771,982,900
Nov 06, 20187.397.527.297.327.32451,400
Nov 05, 20187.397.617.237.407.40853,000
Nov 02, 20188.408.447.257.357.35877,400
Nov 01, 20187.237.427.087.187.18201,300
Oct 31, 20187.457.456.807.207.20227,800
Oct 30, 20187.327.497.257.427.42194,900
Oct 29, 20187.397.457.217.337.33197,400
Oct 26, 20187.187.487.167.217.21195,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...