Historical Data for Fluidigm Corporation (FLDM)

$ 4.89   0.225 (+4.82%) Volume: 1.7m 4:00 PM EDT May 22, 2020
After Hours:  $ 4.89 0.00 (0.00%) Volume: 19.65k 7:54 PM EDT May 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 4.67 4.98 4.57 4.89 1.7m 0.225 4.82% 4.89 8.15m 8,172
05/21/20 4.40 4.9483 4.3212 4.665 2.1m 0.28 6.39% 4.665 9.78m 9,785
05/20/20 4.65 4.68 4.155 4.385 2.56m -0.295 -6.30% 4.385 11.3m 10,688
05/19/20 4.91 4.91 4.62 4.68 1.51m -0.21 -4.29% 4.68 7.18m 7,514
05/18/20 5.21 5.25 4.84 4.89 2.39m 0.08 1.66% 4.89 11.92m 12,885
05/15/20 5.22 5.3893 4.77 4.81 2.13m -0.48 -9.07% 4.81 10.76m 9,830
05/14/20 4.78 5.39 4.69 5.29 2.34m 0.40 8.18% 5.29 12m 10,742
05/13/20 4.99 5.38 4.50 4.89 2.83m 0.09 1.88% 4.89 13.91m 14,490
05/12/20 5.30 5.74 4.75 4.80 4.23m -0.10 -2.04% 4.80 22.63m 19,604
05/11/20 4.16 5.00 4.0375 4.90 3.92m 0.68 16.11% 4.90 18.59m 15,132
05/08/20 3.80 4.30 3.51 4.22 3.07m -0.10 -2.31% 4.22 11.96m 12,963
05/07/20 3.73 4.69 3.64 4.32 4.98m 0.68 18.68% 4.32 20.77m 18,412
05/06/20 4.17 4.19 3.51 3.64 2.29m -0.31 -7.85% 3.64 8.5m 10,450
05/05/20 3.88 4.34 3.80 3.95 5.7m 0.14 3.67% 3.95 22.93m 22,444
05/04/20 3.04 4.10 2.76 3.81 13.72m 0.44 13.06% 3.81 50.08m 51,174
05/01/20 2.20 4.39 2.045 3.37 17.68m 1.13 50.45% 3.37 62.89m 56,306
04/30/20 2.40 2.40 2.21 2.24 701.12k -0.19 -7.82% 2.24 1.59m 2,906
04/29/20 2.42 2.49 2.29 2.43 397.36k 0.095 4.07% 2.43 947.51k 2,475
04/28/20 2.44 2.50 2.30 2.335 281.84k -0.045 -1.89% 2.335 669.45k 1,788
04/27/20 2.32 2.42 2.29 2.38 355.19k 0.07 3.03% 2.38 842.08k 1,852