Historical Data for Fluidigm Corporation (FLDM)

$ 11.49 0.00 (0.00%) Volume: 439.32k 4:00 PM EDT Jul 19, 2019
After Hours:  $ 11.49 0.00 (0.00%) Volume: 6.66k 5:04 PM EDT Jul 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 11.45 11.60 11.40 11.49 439.32k 0.00 0.00% 11.49 5.05m 4,269
07/18/19 11.30 11.53 11.025 11.49 663.97k 0.19 1.68% 11.49 7.58m 3,930
07/17/19 10.93 11.41 10.79 11.30 820.49k 0.40 3.67% 11.30 9.22m 6,956
07/16/19 10.99 11.09 10.82 10.90 773.77k -0.09 -0.82% 10.90 8.47m 5,138
07/15/19 11.03 11.11 10.65 10.99 1.14m -0.05 -0.45% 10.99 12.48m 7,937
07/12/19 11.01 11.21 10.84 11.04 877.03k -0.02 -0.18% 11.04 9.66m 4,496
07/11/19 11.39 11.425 10.94 11.06 438.28k -0.34 -2.98% 11.06 4.86m 4,175
07/10/19 11.34 11.485 11.23 11.40 507.19k 0.09 0.80% 11.40 5.77m 5,149
07/09/19 10.93 11.55 10.93 11.31 833.39k 0.09 0.80% 11.31 9.44m 4,170
07/08/19 11.53 11.66 11.15 11.22 558.34k -0.37 -3.19% 11.22 6.33m 3,941
07/05/19 11.54 11.74 11.21 11.59 825.79k -0.03 -0.26% 11.59 9.51m 4,180
07/03/19 11.96 12.005 11.48 11.62 637.46k -0.32 -2.68% 11.62 7.45m 3,701
07/02/19 12.06 12.205 11.90 11.94 728.33k -0.12 -1.00% 11.94 8.72m 6,105
07/01/19 12.45 12.45 11.98 12.06 1.05m -0.26 -2.11% 12.06 12.76m 10,430
06/28/19 12.13 12.44 11.955 12.32 5.89m 0.14 1.15% 12.32 72.46m 10,898
06/27/19 12.00 12.22 11.81 12.18 616.94k 0.16 1.33% 12.18 7.42m 6,331
06/26/19 12.01 12.19 11.53 12.02 764.12k 0.01 0.08% 12.02 9.19m 6,611
06/25/19 12.30 12.32 11.99 12.01 684.38k -0.24 -1.96% 12.01 8.28m 4,787
06/24/19 12.13 12.43 11.9422 12.25 1.26m 0.15 1.24% 12.25 15.45m 7,088
06/21/19 12.43 12.4759 11.83 12.10 1.22m -0.42 -3.35% 12.10 14.81m 5,450
06/20/19 12.85 12.9383 12.50 12.52 668.06k -0.15 -1.18% 12.52 8.43m 4,981