FLDM - Fluidigm Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201912.2012.5211.8611.9011.90492,845
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...