Fluidigm Corporation (NQ: FLDM )

5.930 USD -0.250 (-4.05%)
Streaming Delayed Price Updated: 5:08 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 6.060 6.420 5.940 6.180 1,388,600 +0.21(+3.52%)
Jan 14, 2021 6.030 6.320 5.950 5.970 1,239,392 +0.00(+0.00%)
Jan 13, 2021 6.130 6.140 5.970 5.970 1,132,013 -0.11(-1.81%)
Jan 12, 2021 6.290 6.370 6.030 6.080 1,609,170 -0.24(-3.80%)
Jan 11, 2021 6.290 6.500 6.120 6.320 1,987,105 +0.00(+0.00%)
Jan 08, 2021 6.190 6.560 6.180 6.320 1,440,000 +0.13(+2.10%)
Jan 07, 2021 6.230 6.360 6.010 6.190 1,620,514 -0.02(-0.32%)
Jan 06, 2021 6.310 6.560 6.080 6.210 1,367,299 -0.17(-2.66%)
Jan 05, 2021 6.160 6.455 6.160 6.380 1,288,323 +0.21(+3.40%)
Jan 04, 2021 6.090 6.410 5.900 6.170 1,555,122 +0.17(+2.83%)
Dec 31, 2020 6.000 6.000 6.000 1,591,973 -0.05(-0.83%)
Dec 30, 2020 6.000 6.060 5.785 6.050 1,591,973 +0.10(+1.68%)
Dec 29, 2020 5.960 5.970 5.655 5.950 2,207,474 +0.01(+0.17%)
Dec 28, 2020 6.500 6.510 5.860 5.940 2,824,254 -0.54(-8.33%)
Dec 24, 2020 6.570 6.620 6.275 6.480 805,500 -0.05(-0.77%)
Dec 23, 2020 6.960 6.980 6.510 6.530 999,365 -0.35(-5.09%)
Dec 22, 2020 7.090 7.143 6.740 6.880 1,053,029 -0.16(-2.27%)
Dec 21, 2020 6.840 7.150 6.800 7.040 1,287,219 +0.18(+2.62%)
Dec 18, 2020 7.190 7.190 6.810 6.860 1,911,300 -0.29(-4.06%)
Dec 17, 2020 6.610 7.280 6.610 7.150 2,342,229 +0.56(+8.50%)
Dec 16, 2020 6.800 7.150 6.530 6.590 1,545,158 -0.10(-1.49%)
Dec 15, 2020 6.180 6.880 6.050 6.690 4,206,765 +0.58(+9.49%)
Dec 14, 2020 6.270 6.630 6.040 6.110 1,459,793 -0.19(-3.02%)
Dec 11, 2020 6.350 6.410 6.130 6.300 1,245,400 -0.09(-1.41%)
Dec 10, 2020 6.160 6.430 6.100 6.390 1,118,922 +0.23(+3.73%)
Dec 09, 2020 6.360 6.372 6.020 6.160 1,354,742 -0.21(-3.30%)
Dec 08, 2020 6.370 6.495 6.228 6.370 1,001,227 -0.01(-0.16%)
Dec 07, 2020 6.250 6.620 6.180 6.380 1,722,580 +0.24(+3.82%)
Dec 04, 2020 6.120 6.290 5.990 6.145 1,441,800 +0.02(+0.41%)
Dec 03, 2020 6.060 6.270 5.990 6.120 982,165 +0.06(+0.99%)
Dec 02, 2020 6.430 6.430 5.995 6.060 1,926,194 -0.39(-6.05%)
Dec 01, 2020 6.320 6.500 6.240 6.450 3,141,151 +0.19(+3.04%)
Nov 30, 2020 6.120 6.360 6.070 6.260 2,951,082 +0.14(+2.29%)
Nov 27, 2020 5.740 6.140 5.674 6.120 1,252,100 +0.37(+6.43%)
Nov 25, 2020 5.710 5.770 5.540 5.750 2,200,100 -0.01(-0.17%)
Nov 24, 2020 6.250 6.430 5.700 5.760 2,218,076 -0.19(-3.19%)
Nov 23, 2020 6.180 6.290 5.920 5.950 1,906,075 -0.29(-4.57%)
Nov 20, 2020 6.270 6.440 6.140 6.235 1,552,200 -0.04(-0.72%)
Nov 19, 2020 6.040 6.320 5.990 6.280 1,391,654 +0.28(+4.67%)
Nov 18, 2020 5.990 6.380 5.990 6.000 1,234,330 -0.04(-0.66%)
Nov 17, 2020 6.070 6.150 5.970 6.040 1,061,142 -0.04(-0.66%)
Nov 16, 2020 5.920 6.180 5.630 6.080 2,122,662 +0.07(+1.16%)
Nov 13, 2020 6.240 6.370 5.920 6.010 2,021,600 -0.13(-2.12%)
Nov 12, 2020 5.760 6.390 5.760 6.140 3,163,213 +0.40(+6.97%)
Nov 11, 2020 5.550 6.000 5.510 5.740 2,578,886 +0.29(+5.32%)
Nov 10, 2020 6.110 6.140 5.200 5.450 3,341,425 -0.56(-9.32%)
Nov 09, 2020 6.050 6.250 5.100 6.010 7,213,827 -1.55(-20.50%)
Nov 06, 2020 7.000 7.930 6.820 7.560 4,428,500 +0.76(+11.18%)
Nov 05, 2020 6.820 6.900 6.610 6.800 1,476,070 +0.14(+2.10%)
Nov 04, 2020 6.520 6.780 6.340 6.660 1,107,889 +0.20(+3.10%)
Nov 03, 2020 6.090 6.530 6.030 6.460 1,472,900 +0.42(+6.95%)
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.