Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluidigm Corporation (NQ: FLDM )

3.710 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.320 6.350 5.970 6.160 965,960 -0.19(-2.99%)
Jun 29, 2021 6.350 6.480 6.300 6.350 506,148 +0.01(+0.16%)
Jun 28, 2021 6.280 6.610 6.210 6.340 1,108,998 +0.10(+1.60%)
Jun 25, 2021 6.240 6.310 6.150 6.240 1,258,807 -0.03(-0.48%)
Jun 24, 2021 6.150 6.300 6.110 6.270 677,424 +0.13(+2.12%)
Jun 23, 2021 6.010 6.185 6.010 6.140 716,382 +0.17(+2.85%)
Jun 22, 2021 5.760 5.990 5.710 5.970 626,510 +0.22(+3.83%)
Jun 21, 2021 5.940 5.950 5.735 5.750 760,587 -0.15(-2.54%)
Jun 18, 2021 6.040 6.145 5.900 5.900 1,900,412 -0.23(-3.75%)
Jun 17, 2021 6.030 6.230 6.030 6.130 744,937 +0.05(+0.82%)
Jun 16, 2021 6.010 6.150 5.940 6.080 604,314 -0.04(-0.65%)
Jun 15, 2021 6.090 6.190 6.020 6.120 698,976 +0.00(+0.00%)
Jun 14, 2021 6.130 6.200 6.000 6.120 736,068 +0.02(+0.33%)
Jun 11, 2021 6.100 6.180 6.000 6.100 772,106 +0.03(+0.49%)
Jun 10, 2021 5.920 6.150 5.860 6.070 1,314,900 +0.17(+2.88%)
Jun 09, 2021 5.660 6.030 5.620 5.900 2,764,445 +0.30(+5.36%)
Jun 08, 2021 5.700 5.780 5.510 5.600 788,630 -0.03(-0.53%)
Jun 07, 2021 5.450 5.690 5.450 5.630 523,990 +0.16(+2.93%)
Jun 04, 2021 5.480 5.560 5.410 5.470 543,502 +0.02(+0.37%)
Jun 03, 2021 5.500 5.640 5.430 5.450 597,669 -0.12(-2.15%)
Jun 02, 2021 5.280 5.635 5.220 5.570 794,117 +0.30(+5.69%)
Jun 01, 2021 5.820 5.840 5.250 5.270 1,382,830 -0.53(-9.14%)
May 28, 2021 5.890 5.950 5.750 5.800 660,321 -0.03(-0.51%)
May 27, 2021 5.760 5.955 5.650 5.830 906,541 +0.07(+1.22%)
May 26, 2021 5.640 5.960 5.590 5.760 1,089,489 +0.20(+3.60%)
May 25, 2021 5.800 5.838 5.530 5.560 1,262,203 -0.20(-3.47%)
May 24, 2021 5.600 5.830 5.520 5.760 822,770 +0.17(+3.04%)
May 21, 2021 5.820 5.880 5.510 5.590 1,213,385 -0.15(-2.61%)
May 20, 2021 5.510 5.840 5.460 5.740 1,308,571 +0.22(+3.99%)
May 19, 2021 5.300 5.590 5.270 5.520 962,189 +0.05(+0.91%)
May 18, 2021 5.360 5.640 5.323 5.470 970,045 +0.13(+2.43%)
May 17, 2021 5.430 5.570 5.250 5.340 980,691 -0.12(-2.20%)
May 14, 2021 5.230 5.510 5.040 5.460 1,036,189 +0.32(+6.23%)
May 13, 2021 5.240 5.260 5.088 5.140 995,835 -0.04(-0.77%)
May 12, 2021 5.260 5.590 5.180 5.180 1,920,281 -0.31(-5.65%)
May 11, 2021 4.520 5.520 4.500 5.490 6,253,844 +0.82(+17.56%)
May 10, 2021 5.100 5.130 4.660 4.670 1,320,782 -0.46(-8.97%)
May 07, 2021 4.060 5.140 4.030 5.130 4,537,236 +0.54(+11.76%)
May 06, 2021 4.860 4.915 4.470 4.590 2,907,135 -0.29(-5.94%)
May 05, 2021 5.120 5.210 4.740 4.880 1,563,102 -0.20(-3.94%)
May 04, 2021 5.210 5.210 4.830 5.080 2,138,001 -0.14(-2.68%)
May 03, 2021 5.050 5.250 4.950 5.220 2,112,323 +0.21(+4.19%)
Apr 30, 2021 5.010 5.060 4.830 5.010 1,597,000 -0.02(-0.40%)
Apr 29, 2021 4.960 5.050 4.820 5.030 1,145,307 +0.09(+1.82%)
Apr 28, 2021 4.910 5.020 4.750 4.940 1,301,974 +0.00(+0.00%)
Apr 27, 2021 4.900 4.980 4.810 4.940 1,005,478 +0.05(+1.02%)
Apr 26, 2021 4.690 4.950 4.690 4.890 662,551 +0.20(+4.26%)
Apr 23, 2021 4.610 4.770 4.560 4.690 653,700 +0.09(+1.96%)
Apr 22, 2021 4.580 4.800 4.580 4.600 723,199 +0.02(+0.44%)
Apr 21, 2021 4.290 4.610 4.290 4.580 937,535 +0.23(+5.29%)
Apr 20, 2021 4.550 4.550 4.280 4.350 784,386 -0.22(-4.81%)
Apr 19, 2021 4.610 4.620 4.390 4.570 819,266 -0.06(-1.30%)
Apr 16, 2021 4.730 4.730 4.490 4.630 1,625,100 -0.07(-1.49%)
Apr 15, 2021 4.690 4.820 4.630 4.700 781,288 +0.07(+1.51%)
Apr 14, 2021 4.580 4.740 4.580 4.630 711,003 -0.02(-0.43%)
Apr 13, 2021 4.650 4.730 4.590 4.650 1,050,870 +0.04(+0.87%)
Apr 12, 2021 4.600 4.680 4.460 4.610 1,039,372 +0.01(+0.22%)
Apr 09, 2021 4.670 4.690 4.540 4.600 959,400 -0.11(-2.34%)
Apr 08, 2021 4.600 4.782 4.600 4.710 1,044,713 +0.10(+2.17%)
Apr 07, 2021 4.740 4.750 4.510 4.610 1,001,725 -0.14(-2.95%)
Apr 06, 2021 4.700 4.860 4.600 4.750 1,146,167 +0.04(+0.85%)
Apr 05, 2021 4.730 4.930 4.650 4.710 1,504,449 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.