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 (%)
Apr 05, 2022 3.710 0 -0.28(-7.02%)
Apr 04, 2022 3.790 4.190 3.750 3.990 637,020 +0.22(+5.84%)
Apr 01, 2022 3.610 3.790 3.500 3.770 527,223 +0.18(+5.01%)
Mar 31, 2022 3.860 3.860 3.580 3.590 453,146 -0.19(-5.03%)
Mar 30, 2022 3.960 4.030 3.770 3.780 406,312 -0.18(-4.55%)
Mar 29, 2022 3.600 3.995 3.600 3.960 643,987 +0.38(+10.61%)
Mar 28, 2022 3.560 3.705 3.440 3.580 468,160 +0.06(+1.70%)
Mar 25, 2022 3.770 3.770 3.430 3.520 529,140 -0.24(-6.38%)
Mar 24, 2022 3.930 3.930 3.730 3.760 327,589 -0.16(-4.08%)
Mar 23, 2022 3.900 3.970 3.735 3.920 650,469 +0.02(+0.51%)
Mar 22, 2022 3.700 3.920 3.685 3.900 525,382 +0.23(+6.27%)
Mar 21, 2022 3.770 3.810 3.620 3.670 298,190 -0.12(-3.17%)
Mar 18, 2022 3.690 4.000 3.600 3.790 663,127 +0.06(+1.61%)
Mar 17, 2022 3.490 3.780 3.460 3.730 366,193 +0.16(+4.48%)
Mar 16, 2022 3.380 3.590 3.360 3.570 480,213 +0.22(+6.57%)
Mar 15, 2022 3.330 3.375 3.250 3.350 884,775 +0.08(+2.45%)
Mar 14, 2022 3.420 3.460 3.230 3.270 1,465,508 -0.13(-3.82%)
Mar 11, 2022 3.660 3.660 3.400 3.400 290,669 -0.23(-6.34%)
Mar 10, 2022 3.570 3.665 3.450 3.630 330,832 -0.06(-1.63%)
Mar 09, 2022 3.490 3.790 3.470 3.690 402,851 +0.28(+8.21%)
Mar 08, 2022 3.380 3.450 3.300 3.410 493,965 +0.01(+0.29%)
Mar 07, 2022 3.490 3.520 3.350 3.400 610,818 -0.09(-2.58%)
Mar 04, 2022 3.610 3.710 3.470 3.490 325,457 -0.16(-4.38%)
Mar 03, 2022 3.660 3.750 3.560 3.650 515,110 +0.02(+0.55%)
Mar 02, 2022 3.690 3.700 3.550 3.630 342,562 -0.04(-1.09%)
Mar 01, 2022 3.660 3.740 3.630 3.670 353,861 -0.01(-0.27%)
Feb 28, 2022 3.810 3.850 3.635 3.680 823,373 -0.16(-4.17%)
Feb 25, 2022 3.820 3.890 3.740 3.840 563,854 +0.02(+0.52%)
Feb 24, 2022 3.320 3.850 3.290 3.820 1,166,048 +0.36(+10.40%)
Feb 23, 2022 3.460 3.540 3.345 3.460 1,026,580 +0.00(+0.00%)
Feb 22, 2022 3.620 3.695 3.435 3.460 598,989 -0.16(-4.42%)
Feb 18, 2022 3.620 0 +0.26(+7.74%)
Feb 17, 2022 3.520 3.520 3.300 3.360 649,451 -0.15(-4.27%)
Feb 16, 2022 3.500 3.525 3.350 3.510 738,847 -0.03(-0.85%)
Feb 15, 2022 3.530 3.610 3.440 3.540 794,477 +0.03(+0.85%)
Feb 14, 2022 3.940 4.000 3.490 3.510 915,706 -0.42(-10.69%)
Feb 11, 2022 3.930 4.190 3.870 3.930 2,496,141 -0.03(-0.76%)
Feb 10, 2022 3.560 3.960 3.490 3.960 1,937,613 +0.30(+8.20%)
Feb 09, 2022 3.460 3.660 3.430 3.660 973,529 +0.21(+6.09%)
Feb 08, 2022 3.440 3.500 3.320 3.450 911,979 -0.01(-0.29%)
Feb 07, 2022 3.300 3.505 3.300 3.460 900,592 +0.16(+4.85%)
Feb 04, 2022 3.250 3.355 3.180 3.300 1,138,724 +0.03(+0.92%)
Feb 03, 2022 3.320 3.190 3.270 2,282,729 -0.13(-3.82%)
Feb 02, 2022 3.400 3.460 3.250 3.400 1,425,257 +0.06(+1.80%)
Feb 01, 2022 3.320 3.380 3.165 3.340 1,118,561 +0.07(+2.14%)
Jan 31, 2022 3.170 3.270 1,328,780 +0.09(+2.83%)
Jan 28, 2022 2.840 3.210 2.680 3.180 4,063,700 +0.38(+13.57%)
Jan 27, 2022 3.040 3.170 2.800 2.800 1,864,813 -0.23(-7.59%)
Jan 26, 2022 3.180 3.355 2.980 3.030 2,221,658 -0.06(-1.94%)
Jan 25, 2022 2.990 3.270 2.989 3.090 3,189,698 +0.11(+3.69%)
Jan 24, 2022 2.750 3.050 2.670 2.980 3,929,614 +0.14(+4.93%)
Jan 21, 2022 2.940 2.980 2.810 2.840 799,664 -0.14(-4.70%)
Jan 20, 2022 3.100 3.180 2.980 2.980 448,752 -0.07(-2.30%)
Jan 19, 2022 3.100 3.120 2.930 3.050 1,469,868 +0.03(+0.99%)
Jan 18, 2022 3.070 3.070 2.940 3.020 605,014 -0.11(-3.51%)
Jan 14, 2022 3.130 0 -0.15(-4.57%)
Jan 13, 2022 3.260 3.365 3.230 3.280 648,408 +0.03(+0.92%)
Jan 12, 2022 3.230 3.300 3.155 3.250 703,789 +0.00(+0.00%)
Jan 11, 2022 3.370 3.790 3.180 3.250 2,540,907 +0.07(+2.20%)
Jan 10, 2022 3.140 3.190 3.040 3.180 499,742 +0.00(+0.00%)
Jan 07, 2022 3.260 3.350 3.155 3.180 351,502 -0.08(-2.45%)
Jan 06, 2022 3.220 3.350 3.210 3.260 531,215 +0.00(+0.00%)
Jan 05, 2022 3.440 3.470 3.230 3.260 767,022 -0.20(-5.78%)
Jan 04, 2022 3.770 3.780 3.440 3.460 858,699 -0.26(-6.99%)
Jan 03, 2022 3.920 3.930 3.685 3.720 468,236 -0.20(-5.10%)
Dec 31, 2021 3.750 4.000 3.750 3.920 727,871 +0.17(+4.53%)
Dec 30, 2021 3.710 3.890 3.690 3.750 950,203 +0.03(+0.81%)
Dec 29, 2021 3.600 3.815 3.590 3.720 778,311 +0.09(+2.48%)
Dec 28, 2021 3.730 3.810 3.620 3.630 588,434 -0.12(-3.20%)
Dec 27, 2021 3.790 3.865 3.690 3.750 613,327 -0.05(-1.32%)
Dec 23, 2021 3.680 3.835 3.615 3.800 698,914 +0.10(+2.70%)
Dec 22, 2021 3.750 3.800 3.680 3.700 429,327 -0.06(-1.60%)
Dec 21, 2021 3.760 3.830 3.700 3.760 621,555 -0.02(-0.53%)
Dec 20, 2021 3.800 3.870 3.706 3.780 387,133 -0.05(-1.31%)
Dec 17, 2021 3.790 4.010 3.671 3.830 1,109,375 +0.04(+1.06%)
Dec 16, 2021 3.970 3.990 3.790 3.790 515,010 -0.18(-4.53%)
Dec 15, 2021 3.920 4.040 3.840 3.970 833,171 +0.11(+2.85%)
Dec 14, 2021 3.930 3.960 3.785 3.860 650,399 -0.09(-2.28%)
Dec 13, 2021 4.230 4.300 3.930 3.950 567,319 -0.29(-6.84%)
Dec 10, 2021 4.160 4.330 4.095 4.240 546,500 +0.07(+1.68%)
Dec 09, 2021 4.470 4.520 4.170 4.170 327,249 -0.31(-6.92%)
Dec 08, 2021 4.410 4.540 4.300 4.480 524,890 +0.10(+2.28%)
Dec 07, 2021 4.300 4.550 4.300 4.380 485,222 +0.13(+3.06%)
Dec 06, 2021 4.250 4.280 4.080 4.250 607,467 -0.04(-0.93%)
Dec 03, 2021 4.435 4.435 4.140 4.290 719,941 -0.12(-2.72%)
Dec 02, 2021 4.460 4.500 4.300 4.410 462,717 +0.00(+0.00%)
Dec 01, 2021 4.690 4.690 4.400 4.410 446,514 -0.20(-4.34%)
Nov 30, 2021 4.500 4.640 4.390 4.610 676,822 +0.10(+2.22%)
Nov 29, 2021 4.730 4.850 4.380 4.510 850,882 -0.18(-3.84%)
Nov 26, 2021 4.490 4.850 4.410 4.690 739,099 +0.18(+3.99%)
Nov 24, 2021 4.320 4.515 4.255 4.510 479,122 +0.15(+3.44%)
Nov 23, 2021 4.310 4.370 4.140 4.360 889,021 +0.05(+1.16%)
Nov 22, 2021 4.500 4.500 4.155 4.310 741,627 -0.18(-4.01%)
Nov 19, 2021 4.540 4.660 4.450 4.490 572,891 -0.04(-0.88%)
Nov 18, 2021 4.730 4.530 4.420 4.530 716,477 -0.21(-4.43%)
Nov 17, 2021 4.860 4.860 4.730 4.740 384,147 -0.12(-2.47%)
Nov 16, 2021 4.810 4.949 4.720 4.860 433,089 +0.10(+2.10%)
Nov 15, 2021 5.000 5.000 4.705 4.760 640,953 -0.16(-3.25%)
Nov 12, 2021 4.700 5.090 4.615 4.920 1,986,180 +0.22(+4.68%)
Nov 11, 2021 4.630 4.890 4.620 4.700 649,023 +0.05(+1.08%)
Nov 10, 2021 4.600 4.650 585,789 +0.02(+0.43%)
Nov 09, 2021 4.660 4.900 4.480 4.630 1,074,169 -0.19(-3.94%)
Nov 08, 2021 4.940 5.150 4.790 4.820 1,055,260 -0.06(-1.23%)
Nov 05, 2021 5.010 5.010 4.762 4.880 657,924 -0.15(-2.98%)
Nov 04, 2021 5.140 5.220 5.010 5.030 276,124 -0.11(-2.14%)
Nov 03, 2021 4.990 5.170 4.945 5.140 329,106 +0.13(+2.59%)
Nov 02, 2021 5.130 5.130 4.910 5.010 425,111 -0.14(-2.72%)
Nov 01, 2021 5.170 5.260 5.130 5.150 546,345 +0.00(+0.00%)
Oct 29, 2021 5.080 5.180 5.050 5.150 635,707 +0.10(+1.98%)
Oct 28, 2021 4.980 5.080 4.940 5.050 382,334 +0.06(+1.20%)
Oct 27, 2021 5.070 5.100 4.880 4.990 422,857 -0.08(-1.58%)
Oct 26, 2021 5.220 4.690 5.070 723,904 -0.07(-1.36%)
Oct 25, 2021 5.190 5.200 5.025 5.140 600,491 -0.07(-1.34%)
Oct 22, 2021 5.200 5.225 5.020 5.210 421,881 -0.01(-0.19%)
Oct 21, 2021 5.360 5.390 5.220 5.220 331,357 -0.12(-2.25%)
Oct 20, 2021 5.460 5.550 5.320 5.340 633,085 -0.07(-1.29%)
Oct 19, 2021 5.270 5.490 5.270 5.410 319,374 +0.12(+2.27%)
Oct 18, 2021 5.290 5.375 5.236 5.290 551,689 -0.05(-0.94%)
Oct 15, 2021 5.250 5.380 5.190 5.340 494,150 +0.15(+2.89%)
Oct 14, 2021 5.410 5.600 5.170 5.190 535,526 -0.17(-3.17%)
Oct 13, 2021 5.400 5.510 5.320 5.360 279,042 +0.01(+0.19%)
Oct 12, 2021 5.350 5.470 5.320 5.350 356,333 +0.01(+0.19%)
Oct 11, 2021 5.350 5.490 5.310 5.340 445,368 -0.03(-0.56%)
Oct 08, 2021 5.460 5.585 5.360 5.370 365,933 -0.10(-1.83%)
Oct 07, 2021 5.650 5.710 5.430 5.470 413,444 -0.06(-1.08%)
Oct 06, 2021 5.550 5.740 5.480 5.530 627,298 -0.11(-1.95%)
Oct 05, 2021 5.910 6.020 5.640 5.640 681,337 -0.23(-3.92%)
Oct 04, 2021 6.040 6.040 5.860 5.870 493,921 -0.26(-4.24%)
Oct 01, 2021 6.650 6.650 5.925 6.130 846,927 -0.46(-6.98%)
Sep 30, 2021 6.390 6.665 6.390 6.590 460,917 +0.21(+3.29%)
Sep 29, 2021 6.500 6.600 6.350 6.380 390,711 -0.04(-0.62%)
Sep 28, 2021 6.600 6.620 6.420 6.420 695,570 -0.22(-3.31%)
Sep 27, 2021 6.570 6.650 6.417 6.640 405,076 +0.04(+0.61%)
Sep 24, 2021 6.750 6.820 6.600 6.600 414,898 -0.24(-3.51%)
Sep 23, 2021 6.680 6.850 6.620 6.840 362,286 +0.23(+3.48%)
Sep 22, 2021 6.590 6.750 6.545 6.610 325,085 +0.04(+0.61%)
Sep 21, 2021 6.540 6.680 6.450 6.570 406,607 +0.06(+0.92%)
Sep 20, 2021 6.750 6.820 6.445 6.510 540,427 -0.43(-6.20%)
Sep 17, 2021 6.800 6.980 6.785 6.940 1,244,626 +0.16(+2.36%)
Sep 16, 2021 6.590 6.790 6.490 6.780 406,949 +0.15(+2.26%)
Sep 15, 2021 6.880 6.880 6.615 6.630 611,962 -0.22(-3.21%)
Sep 14, 2021 6.880 7.090 6.780 6.850 749,766 -0.02(-0.29%)
Sep 13, 2021 6.840 6.930 6.600 6.870 763,232 +0.07(+1.03%)
Sep 10, 2021 6.860 6.940 6.750 6.800 396,672 -0.01(-0.15%)
Sep 09, 2021 6.850 6.980 6.800 6.810 411,687 -0.01(-0.15%)
Sep 08, 2021 6.760 6.940 6.600 6.820 856,455 +0.03(+0.44%)
Sep 07, 2021 7.140 7.190 6.765 6.790 583,846 -0.40(-5.56%)
Sep 03, 2021 7.250 7.275 7.180 7.190 496,412 -0.03(-0.42%)
Sep 02, 2021 7.220 7.270 7.150 7.220 483,759 +0.00(+0.00%)
Sep 01, 2021 7.190 7.260 7.130 7.220 885,039 +0.01(+0.14%)
Aug 31, 2021 7.210 7.310 7.105 7.210 294,658 +0.00(+0.00%)
Aug 30, 2021 7.060 7.300 7.020 7.210 495,075 +0.11(+1.55%)
Aug 27, 2021 7.060 7.240 6.960 7.100 521,539 +0.07(+1.00%)
Aug 26, 2021 7.160 7.210 6.945 7.030 335,000 -0.12(-1.68%)
Aug 25, 2021 7.100 7.260 7.035 7.150 451,794 +0.03(+0.42%)
Aug 24, 2021 6.810 7.160 6.695 7.120 582,156 +0.30(+4.40%)
Aug 23, 2021 6.950 6.950 6.740 6.820 441,461 +0.00(+0.00%)
Aug 20, 2021 6.530 6.900 6.495 6.820 748,562 +0.29(+4.44%)
Aug 19, 2021 6.450 6.575 6.340 6.530 479,793 +0.00(+0.00%)
Aug 18, 2021 6.770 6.830 6.500 6.530 471,530 -0.21(-3.12%)
Aug 17, 2021 6.670 6.760 6.550 6.740 583,023 +0.00(+0.07%)
Aug 16, 2021 6.670 6.890 6.490 6.735 482,833 +0.04(+0.52%)
Aug 13, 2021 6.950 6.950 6.560 6.700 535,612 -0.21(-3.04%)
Aug 12, 2021 6.700 6.980 6.670 6.910 531,281 +0.16(+2.37%)
Aug 11, 2021 6.860 6.860 6.610 6.750 456,296 -0.07(-1.03%)
Aug 10, 2021 6.850 6.970 6.780 6.820 538,965 +0.01(+0.15%)
Aug 09, 2021 6.440 6.940 6.407 6.810 830,483 +0.42(+6.57%)
Aug 06, 2021 6.440 6.660 6.190 6.390 961,862 -0.44(-6.44%)
Aug 05, 2021 6.850 6.960 6.710 6.830 1,046,380 -0.04(-0.58%)
Aug 04, 2021 7.020 7.060 6.840 6.870 775,903 -0.13(-1.86%)
Aug 03, 2021 6.980 7.075 6.900 7.000 592,685 +0.09(+1.30%)
Aug 02, 2021 7.500 7.500 6.840 6.910 1,148,906 -0.50(-6.75%)
Jul 30, 2021 7.260 7.510 7.200 7.410 882,710 +0.11(+1.51%)
Jul 29, 2021 7.130 7.470 7.070 7.300 2,815,661 +0.20(+2.82%)
Jul 28, 2021 6.790 7.220 6.750 7.100 4,234,939 +0.75(+11.81%)
Jul 27, 2021 6.230 6.370 5.990 6.350 1,108,928 +0.11(+1.76%)
Jul 26, 2021 6.090 6.340 6.040 6.240 968,079 +0.10(+1.63%)
Jul 23, 2021 6.110 6.165 6.040 6.140 484,133 +0.09(+1.49%)
Jul 22, 2021 5.850 6.110 5.850 6.050 600,196 +0.18(+3.07%)
Jul 21, 2021 5.800 5.870 5.590 5.870 338,022 +0.11(+1.91%)
Jul 20, 2021 5.690 5.775 5.530 5.760 551,235 +0.11(+1.95%)
Jul 19, 2021 5.450 5.710 5.400 5.650 609,663 +0.06(+1.07%)
Jul 16, 2021 5.750 5.760 5.551 5.590 389,995 -0.08(-1.41%)
Jul 15, 2021 5.500 5.720 5.460 5.670 429,942 +0.17(+3.09%)
Jul 14, 2021 5.800 5.800 5.420 5.500 1,468,539 -0.29(-5.01%)
Jul 13, 2021 5.880 5.930 5.740 5.790 313,661 -0.14(-2.36%)
Jul 12, 2021 6.000 6.080 5.870 5.930 407,005 -0.03(-0.50%)
Jul 09, 2021 5.810 5.980 5.750 5.960 309,811 +0.16(+2.76%)
Jul 08, 2021 5.610 5.930 5.490 5.800 546,151 -0.10(-1.69%)
Jul 07, 2021 6.000 6.010 5.780 5.900 634,036 -0.09(-1.50%)
Jul 06, 2021 5.840 6.000 5.790 5.990 496,563 +0.15(+2.57%)
Jul 02, 2021 6.130 6.130 5.820 5.840 455,395 -0.28(-4.58%)
Jul 01, 2021 6.200 6.200 5.980 6.120 695,923 -0.04(-0.65%)
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%)
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.