Standard BioTools Inc. - Common Stock (NQ: LAB )

2.590 -0.020 (-0.77%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.530 2.620 2.467 2.610 1,927,204 +0.08(+3.16%)
May 28, 2024 2.590 2.610 2.500 2.530 2,301,268 -0.01(-0.39%)
May 24, 2024 2.580 2.645 2.540 2.540 1,848,206 -0.07(-2.68%)
May 23, 2024 2.680 2.680 2.570 2.610 2,333,073 +0.02(+0.77%)
May 22, 2024 2.590 2.660 2.535 2.590 1,395,117 +0.01(+0.39%)
May 21, 2024 2.580 2.595 2.525 2.580 2,231,424 +0.00(+0.00%)
May 20, 2024 2.730 2.740 2.560 2.580 2,034,009 +0.01(+0.39%)
May 17, 2024 2.510 2.590 2.485 2.570 2,935,437 +0.07(+2.80%)
May 16, 2024 2.550 2.565 2.490 2.500 3,237,160 -0.03(-1.19%)
May 15, 2024 2.600 2.605 2.500 2.530 2,745,639 -0.01(-0.39%)
May 14, 2024 2.480 2.575 2.460 2.540 5,695,631 +0.06(+2.42%)
May 13, 2024 2.400 2.490 2.400 2.480 1,832,888 +0.08(+3.33%)
May 10, 2024 2.400 2.470 2.380 2.400 2,321,851 -0.01(-0.41%)
May 09, 2024 2.240 2.525 2.240 2.410 3,487,516 +0.17(+7.59%)
May 08, 2024 2.320 2.380 2.220 2.240 2,498,941 -0.13(-5.49%)
May 07, 2024 2.480 2.485 2.355 2.370 1,456,415 -0.11(-4.44%)
May 06, 2024 2.520 2.520 2.430 2.480 1,847,856 -0.03(-1.20%)
May 03, 2024 2.580 2.620 2.490 2.510 1,612,750 -0.02(-0.79%)
May 02, 2024 2.540 2.580 2.510 2.530 1,725,304 -0.01(-0.39%)
May 01, 2024 2.460 2.610 2.445 2.540 2,528,580 +0.06(+2.42%)
Apr 30, 2024 2.480 2.545 2.450 2.480 2,759,131 +0.00(+0.00%)
Apr 29, 2024 2.460 2.520 2.450 2.480 3,417,721 +0.04(+1.64%)
Apr 26, 2024 2.350 2.450 2.310 2.440 3,639,350 +0.08(+3.39%)
Apr 25, 2024 2.370 2.400 2.170 2.360 4,036,390 -0.06(-2.48%)
Apr 24, 2024 2.570 2.595 2.400 2.420 2,332,091 -0.14(-5.47%)
Apr 23, 2024 2.560 2.650 2.560 2.560 2,265,813 +0.02(+0.79%)
Apr 22, 2024 2.520 2.600 2.515 2.540 2,286,002 +0.02(+0.79%)
Apr 19, 2024 2.510 2.600 2.480 2.520 2,753,470 -0.02(-0.79%)
Apr 18, 2024 2.610 2.610 2.505 2.540 2,831,907 -0.07(-2.68%)
Apr 17, 2024 2.710 2.780 2.595 2.610 3,703,286 -0.10(-3.69%)
Apr 16, 2024 2.820 2.835 2.680 2.710 2,672,336 -0.06(-2.17%)
Apr 15, 2024 2.790 2.855 2.715 2.770 2,170,470 -0.02(-0.72%)
Apr 12, 2024 2.910 2.940 2.700 2.790 2,413,862 -0.12(-4.12%)
Apr 11, 2024 2.850 2.940 2.820 2.910 3,561,881 +0.07(+2.46%)
Apr 10, 2024 2.910 2.930 2.800 2.840 3,007,203 -0.08(-2.74%)
Apr 09, 2024 2.890 3.040 2.860 2.920 4,245,035 +0.04(+1.39%)
Apr 08, 2024 2.760 2.950 2.730 2.880 2,659,560 +0.14(+5.11%)
Apr 05, 2024 2.620 2.760 2.590 2.740 7,402,783 +0.09(+3.40%)
Apr 04, 2024 2.800 2.930 2.610 2.650 3,935,958 -0.01(-0.38%)
Apr 03, 2024 2.620 2.720 2.610 2.660 3,940,758 +0.02(+0.76%)
Apr 02, 2024 2.660 2.750 2.610 2.640 2,841,293 -0.06(-2.22%)
Apr 01, 2024 2.680 2.800 2.620 2.700 2,613,373 -0.01(-0.37%)
Mar 28, 2024 2.690 2.750 2.740 2.710 1,926,734 +0.02(+0.74%)
Mar 27, 2024 2.650 2.740 2.630 2.690 1,444,933 +0.05(+1.89%)
Mar 26, 2024 2.690 2.730 2.632 2.640 1,702,867 -0.06(-2.22%)
Mar 25, 2024 2.660 2.770 2.655 2.700 1,474,455 +0.02(+0.75%)
Mar 22, 2024 2.700 2.775 2.640 2.680 1,872,940 -0.02(-0.74%)
Mar 21, 2024 2.650 2.810 2.620 2.700 2,368,549 +0.08(+3.05%)
Mar 20, 2024 2.560 2.670 2.540 2.620 1,918,473 +0.07(+2.75%)
Mar 19, 2024 2.660 2.660 2.530 2.550 2,088,796 -0.04(-1.54%)
Mar 18, 2024 2.610 2.670 2.580 2.590 1,363,970 -0.03(-1.15%)
Mar 15, 2024 2.630 2.650 2.540 2.620 1,554,244 +0.05(+1.95%)
Mar 14, 2024 2.640 2.640 2.530 2.570 1,713,571 -0.06(-2.28%)
Mar 13, 2024 2.660 2.760 2.600 2.630 3,351,985 -0.05(-1.87%)
Mar 12, 2024 2.750 2.870 2.670 2.680 1,692,946 -0.07(-2.55%)
Mar 11, 2024 2.750 2.860 2.750 2.750 1,759,850 -0.03(-1.08%)
Mar 08, 2024 2.750 2.910 2.650 2.780 2,497,256 +0.04(+1.46%)
Mar 07, 2024 2.690 2.800 2.660 2.740 3,601,680 +0.14(+5.38%)
Mar 06, 2024 2.590 2.655 2.545 2.600 1,569,299 +0.02(+0.78%)
Mar 05, 2024 2.550 2.650 2.550 2.580 1,912,600 +0.00(+0.00%)
Mar 04, 2024 2.470 2.670 2.430 2.580 2,648,100 +0.08(+3.20%)
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.