FLDM - Fluidigm Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201910.9911.0910.8210.9010.90773,800
Jul 15, 201911.0311.1110.6510.9910.991,142,400
Jul 12, 201911.0111.2110.8411.0411.04877,000
Jul 11, 201911.3911.4310.9411.0611.06438,300
Jul 10, 201911.3411.4911.2311.4011.40507,200
Jul 09, 201910.9311.5510.9311.3111.31833,400
Jul 08, 201911.5311.6611.1511.2211.22558,300
Jul 05, 201911.5411.7411.2111.5911.59825,800
Jul 03, 201911.9612.0111.4811.6211.62637,500
Jul 02, 201912.0612.2111.9011.9411.94726,900
Jul 01, 201912.4512.4511.9812.0612.061,041,400
Jun 28, 201912.1312.4411.9612.3212.325,889,100
Jun 27, 201912.0012.2211.8112.1812.18616,900
Jun 26, 201912.0112.1911.5312.0212.02764,100
Jun 25, 201912.3012.3211.9912.0112.01684,400
Jun 24, 201912.1312.4311.9412.2512.251,262,400
Jun 21, 201912.4312.4811.8312.1012.101,223,900
Jun 20, 201912.8512.9412.5012.5212.52668,100
Jun 19, 201912.5012.8512.3312.6712.671,226,200
Jun 18, 201912.5012.5512.1412.3912.39693,200
Jun 17, 201912.2912.6312.1312.4812.48820,500
Jun 14, 201912.2012.5712.0512.2512.25792,400
Jun 13, 201912.1412.6011.8312.2212.221,225,900
Jun 12, 201911.8012.2011.5712.0912.09854,200
Jun 11, 201912.8912.9511.8311.8711.871,105,700
Jun 10, 201912.6313.2012.6312.8912.89851,300
Jun 07, 201913.5413.7312.6812.7012.70807,900
Jun 06, 201914.1114.2213.4113.4913.49648,300
Jun 05, 201913.7114.3013.6714.1714.17956,300
Jun 04, 201913.4613.8213.2013.5913.591,639,000
Jun 03, 201913.1413.5813.1013.4113.41950,600
May 31, 201912.8113.2312.6913.0913.09835,800
May 30, 201912.6513.0112.6512.9512.95409,500
May 29, 201912.6312.8212.3712.6012.601,414,900
May 28, 201912.1112.7612.1112.7512.751,141,900
May 24, 201912.2312.6012.0212.0812.081,153,400
May 23, 201911.9012.2011.7112.1812.18446,900
May 22, 201911.8812.4611.8812.0012.00795,200
May 21, 201912.2012.5211.8611.9011.901,077,400
May 20, 201911.6112.2011.3512.1412.14406,200
May 17, 201912.0412.2611.7111.7211.72435,400
May 16, 201912.0912.3012.0612.1412.14731,500
May 15, 201911.9512.2711.8112.0812.08442,300
May 14, 201911.5212.0611.5212.0312.03679,800
May 13, 201912.0912.0911.3511.4911.49394,300
May 10, 201912.1812.3011.8712.2212.22387,900
May 09, 201911.6612.2511.5112.2212.22953,300
May 08, 201911.5511.7711.2711.7611.76819,900
May 07, 201911.4411.7911.3911.5211.52940,100
May 06, 201911.5712.0211.2511.5611.56751,200
May 03, 201913.5013.5011.7011.8911.892,072,200
May 02, 201913.2213.7113.2013.6913.69472,400
May 01, 201913.7413.9113.0013.2713.27892,500
Apr 30, 201913.8414.0213.4813.7413.74938,100
Apr 29, 201913.5414.0513.4313.8513.85587,600
Apr 26, 201913.7513.7513.3913.5213.52381,100
Apr 25, 201913.2413.7413.1213.7013.70422,100
Apr 24, 201913.1513.4912.8213.4313.43640,500
Apr 23, 201912.7513.2212.6113.1413.14343,900
Apr 22, 201912.8313.0112.6312.7912.79230,900
Apr 18, 201913.0413.1512.6112.8312.83429,900
Apr 17, 201913.2213.2912.6313.0513.05535,200
Apr 16, 201913.4513.7813.0513.2313.23489,600
Apr 15, 201913.6513.8013.4613.6513.65335,000
Apr 12, 201913.8713.9413.5913.6513.65394,200
Apr 11, 201914.1214.1213.6113.8013.80652,200
Apr 10, 201913.5614.1213.5114.1114.11473,700
Apr 09, 201913.1513.6813.0813.5413.54504,100
Apr 08, 201913.1613.2612.4513.1513.15476,100
Apr 05, 201913.0113.2912.9613.1513.15455,700
Apr 04, 201913.6513.9712.8812.9912.99666,500
Apr 03, 201913.3313.8313.3313.6413.64596,100
Apr 02, 201913.2713.4313.2013.3213.32428,700
Apr 01, 201913.2913.6112.9513.2413.24788,100
Mar 29, 201913.1513.3113.0113.2913.29564,600
Mar 28, 201913.3213.5512.9813.1013.10746,400
Mar 27, 201913.5013.5512.8513.2213.22496,400
Mar 26, 201914.0214.1213.2913.4913.49485,400
Mar 25, 201913.5814.0313.4113.9113.91817,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...