FLDM - Fluidigm Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20188.268.478.078.168.16319,420
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
Oct 25, 20187.257.367.057.327.32182,900
Oct 24, 20187.537.657.197.217.21152,800
Oct 23, 20187.487.677.187.457.45231,100
Oct 22, 20187.507.727.437.617.61336,100
Oct 19, 20187.958.097.487.517.51280,700
Oct 18, 20188.208.237.837.957.95136,400
Oct 17, 20188.188.358.108.238.23140,700
Oct 16, 20188.108.367.908.198.19278,800
Oct 15, 20187.888.107.567.987.98375,700
Oct 12, 20187.457.967.367.867.86255,400
Oct 11, 20187.207.467.117.247.2489,100
Oct 10, 20187.507.607.227.227.22140,400
Oct 09, 20187.397.577.197.517.51205,700
Oct 08, 20187.577.627.357.417.4180,200
Oct 05, 20187.907.927.447.597.59106,600
Oct 04, 20187.577.907.447.857.85155,700
Oct 03, 20187.567.647.367.597.59183,600
Oct 02, 20187.577.707.527.557.55167,500
Oct 01, 20187.517.667.477.557.55141,000
Sep 28, 20187.537.627.457.497.49170,500
Sep 27, 20187.727.777.387.537.53232,100
Sep 26, 20187.917.917.687.697.69177,000
Sep 25, 20187.958.197.857.867.86190,300
Sep 24, 20187.897.977.787.957.95218,700
Sep 21, 20188.198.287.737.867.86539,400
Sep 20, 20188.328.458.168.208.20222,000
Sep 19, 20188.288.448.148.298.29322,000
Sep 18, 20188.018.438.008.268.26557,900
Sep 17, 20188.138.307.998.018.01364,000
Sep 14, 20188.058.247.968.108.10279,700
Sep 13, 20188.408.628.108.148.14144,900
Sep 12, 20188.308.507.958.358.35263,100
Sep 11, 20188.268.588.258.348.34199,200
Sep 10, 20188.078.608.078.298.29245,400
Sep 07, 20187.908.327.588.038.03272,400
Sep 06, 20187.867.867.637.837.83149,700
Sep 05, 20187.937.957.787.877.8783,800
Sep 04, 20187.937.977.657.937.9395,600
Aug 31, 20187.958.127.927.927.92142,100
Aug 30, 20187.768.167.747.997.99204,700
Aug 29, 20187.757.887.647.777.7744,800
Aug 28, 20187.977.977.607.777.77152,200
Aug 27, 20187.918.027.787.987.98130,200
Aug 24, 20187.348.007.347.937.93237,300
Aug 23, 20187.087.427.047.327.32180,600
Aug 22, 20186.837.156.667.097.09105,900
Aug 21, 20186.746.976.746.836.83287,000
Aug 20, 20186.816.866.666.746.7475,200
Aug 17, 20186.916.966.786.806.8086,200
Aug 16, 20187.027.166.926.956.9555,300
Aug 15, 20187.167.206.736.986.98206,500
Aug 14, 20187.047.237.047.167.1687,000
Aug 13, 20187.187.236.827.077.07104,800
Aug 10, 20186.837.246.837.177.17166,400
Aug 09, 20186.726.956.556.846.84131,600
Aug 08, 20186.786.936.666.736.7375,200
Aug 07, 20186.736.896.596.816.8187,500
Aug 06, 20186.707.006.706.746.74105,300
Aug 03, 20185.746.815.506.726.7273,400
Aug 02, 20186.246.555.916.466.4699,500
Aug 01, 20186.416.466.106.286.2888,300
Jul 31, 20186.086.476.056.406.40136,100
Jul 30, 20186.136.135.876.046.04109,400
Jul 27, 20186.386.386.096.146.14126,300
Jul 26, 20186.726.776.216.376.37188,300
Jul 25, 20186.356.916.346.726.72272,500
Jul 24, 20186.576.626.256.386.38262,500
Jul 23, 20186.496.666.486.546.54105,900
Jul 20, 20186.286.636.176.566.56136,700
Jul 19, 20186.356.466.266.286.2890,700
Jul 18, 20186.336.385.996.356.35126,400
Jul 17, 20186.376.586.206.336.3380,000
Jul 16, 20186.566.776.276.386.3893,200
Jul 13, 20186.446.706.416.556.55116,000
Jul 12, 20186.156.506.126.456.45163,900
Jul 11, 20186.026.235.976.126.12227,900
Jul 10, 20186.086.195.956.036.0385,600
Jul 09, 20186.086.216.016.096.0997,100
Jul 06, 20186.086.195.906.046.04129,700
Jul 05, 20186.066.105.836.066.06121,900
Jul 03, 20185.936.085.846.046.0470,000
Jul 02, 20185.956.035.705.925.92175,200
Jun 29, 20185.926.125.875.965.96218,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...