Historical Data for Fluidigm Corporation (FLDM)

$ 5.38   -0.06 (-1.10%) Volume: 582.04k 4:00 PM EDT 13-Sep-2019
After Hours:  $ 5.39   0.01 (+0.19%) Volume: 7.69k 4:14 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 5.46 5.52 5.35 5.38 582.04k -0.06 -1.10% 5.38 3.16m 5,829
09/12/19 5.55 5.70 5.40 5.44 580.75k -0.12 -2.16% 5.44 3.19m 5,213
09/11/19 5.51 5.64 5.43 5.56 611.74k 0.05 0.91% 5.56 3.38m 6,395
09/10/19 5.42 5.66 5.27 5.51 773.83k 0.07 1.29% 5.51 4.26m 6,686
09/09/19 5.58 5.64 5.18 5.44 800.15k -0.10 -1.81% 5.44 4.31m 6,397
09/06/19 5.58 5.71 5.51 5.54 720.18k -0.02 -0.36% 5.54 4.01m 5,823
09/05/19 5.53 5.68 5.47 5.56 701.97k 0.08 1.46% 5.56 3.89m 6,587
09/04/19 5.32 5.60 5.22 5.48 2.02m 0.17 3.20% 5.48 11.05m 7,629
09/03/19 5.54 5.77 5.18 5.31 1.51m -0.27 -4.84% 5.31 8.14m 10,643
08/30/19 5.36 5.60 5.235 5.58 1.14m 0.14 2.57% 5.58 6.17m 8,413
08/29/19 5.18 5.48 5.10 5.44 989.4k 0.35 6.88% 5.44 5.33m 7,969
08/28/19 5.26 5.38 5.06 5.09 1.73m -0.06 -1.17% 5.09 8.89m 8,856
08/27/19 5.36 5.44 5.14 5.15 975.05k -0.18 -3.38% 5.15 5.08m 6,929
08/26/19 5.59 5.63 5.19 5.33 992.89k -0.23 -4.14% 5.33 5.26m 8,070
08/23/19 5.75 5.80 5.50 5.56 491.55k -0.24 -4.14% 5.56 2.75m 3,860
08/22/19 6.00 6.05 5.75 5.80 538.57k -0.18 -3.01% 5.80 3.13m 3,671
08/21/19 6.05 6.12 5.87 5.98 703.42k -0.06 -0.99% 5.98 4.21m 6,059
08/20/19 6.29 6.38 5.97 6.04 762.41k -0.25 -3.97% 6.04 4.63m 4,597
08/19/19 6.36 6.40 6.145 6.29 530.97k -0.01 -0.16% 6.29 3.33m 4,276
08/16/19 6.39 6.51 6.19 6.30 745k -0.09 -1.41% 6.30 4.7m 5,909
08/15/19 6.38 6.66 6.285 6.39 969.37k 0.05 0.79% 6.39 6.23m 7,085