Fluidigm Corp $30.11

up +1.71


30/7/2014 04:00 PM  |  NASDAQ : FLDM  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLDM historical data

Date Open High Low Close Volume
7/30/201428.7330.2428.6830.11360,054
7/29/201427.2328.4527.1028.40202,634
7/28/201427.5327.5626.5827.13154,986
7/25/201428.0228.3227.3827.43349,312
7/24/201429.0029.1028.2028.34474,642
7/23/201427.7229.0327.6728.96319,309
7/22/201428.0228.3627.4127.56195,377
7/21/201426.7928.0026.6327.79283,633
7/18/201427.1527.3226.4527.05455,931
7/17/201429.3729.3726.8927.17412,228
7/16/201431.5431.7029.6629.67282,866
7/15/201431.9832.1230.7731.29659,072
7/14/201431.3032.4830.8532.08558,616
7/11/201429.8530.9829.6030.82245,768
7/10/201428.8930.1628.7029.82302,253
7/9/201430.2030.2528.7829.61316,884
7/8/201430.7230.8029.0630.05706,013
7/7/201431.0631.3930.2130.85387,439
7/3/201431.0431.1630.4031.16151,517
7/2/201430.1931.4030.1630.80275,360
7/1/201429.5030.3329.1430.16216,340
6/30/201429.0230.0028.8429.40333,532
6/27/201429.0929.3328.4829.04446,482
6/26/201429.2129.4528.6029.29170,677
6/25/201428.2829.2127.9329.18200,173
6/24/201428.6029.4728.2228.48468,062
6/23/201428.7729.1328.1428.60184,688
6/20/201429.0429.1328.2328.61361,376
6/19/201429.0029.0128.5028.84160,162
6/18/201428.8129.3128.2928.80153,228
6/17/201428.5329.0428.3128.80216,099
6/16/201427.6428.6727.5628.65153,584
6/13/201428.1328.3027.3327.83270,336
6/12/201428.4228.8027.8928.11246,166
6/11/201428.2429.2927.8728.66480,386
6/10/201427.3528.5727.3028.52311,204
6/9/201426.9628.0426.9627.56263,128
6/6/201426.5027.6126.2327.13295,026
6/5/201425.4626.3225.3626.29480,286
6/4/201425.4225.8324.9025.46357,769
6/3/201425.7126.5625.3025.511,008,636
6/2/201427.4827.8624.9425.68616,320
5/30/201428.8828.8827.6627.74539,865
5/29/201429.4129.5828.6928.75205,548
5/28/201429.4329.6628.7129.15382,349
5/27/201429.1429.8028.5429.63386,738
5/23/201428.1128.8527.9528.76237,501
5/22/201427.2528.3727.1628.13174,289
5/21/201427.5828.2526.6727.25322,072
5/20/201428.4528.8727.2927.52456,785
5/19/201427.0829.3826.7728.68468,439
5/16/201427.8227.8226.5127.08550,755
5/15/201428.5328.8327.1627.67525,415
5/14/201429.8730.0128.7028.83504,070
5/13/201430.5631.6929.7629.89522,839
5/12/201429.9630.8928.6730.58415,449
5/9/201429.9330.8529.4229.90551,563
5/8/201432.5332.8130.0430.091,019,624
5/7/201432.6333.6631.5532.711,011,868
5/6/201435.7237.2232.6132.781,729,046
5/5/201437.7139.2137.0939.05261,936
5/2/201437.5938.3736.8137.95292,861
5/1/201437.3838.2235.8837.55360,417
4/30/201436.7839.5535.8137.56416,844
4/29/201435.5337.3035.0136.93301,740
4/28/201435.9137.1033.5535.35264,993
4/25/201437.5137.7335.5535.66240,497
4/24/201439.7739.7737.6837.80180,265
4/23/201440.5540.5539.1439.46407,552
4/22/201438.0639.2937.4038.99371,998
4/21/201437.2838.2736.5538.08298,749
4/17/201436.2937.3835.6637.10254,891
4/16/201435.1936.7534.9736.35295,156
4/15/201435.3236.0633.7934.81424,650
4/14/201435.8337.9235.0235.27906,750
4/11/201434.5135.5233.1733.63976,083
4/10/201436.3436.9634.6434.93381,875
4/9/201435.2236.6534.9236.54282,024
4/8/201435.1635.8233.6535.02560,707
4/7/201437.5137.5134.3835.07859,607
4/4/201443.1843.6838.0138.19742,811
4/3/201445.7245.9542.8442.94519,371
4/2/201445.4846.0245.3145.72166,984
4/1/201444.0745.7443.8145.23333,647
3/31/201442.4644.2542.4644.07404,706
3/28/201441.2043.0041.1842.23473,057
3/27/201441.2642.2340.0741.18466,652
3/26/201443.8144.2241.2841.29315,320
3/25/201445.3045.9543.1143.35479,421
3/24/201447.5347.7944.7245.15294,504
3/21/201447.9348.4547.3047.53393,061
3/20/201447.6648.0047.6047.88223,250
3/19/201448.2548.6047.4347.87199,664
3/18/201448.0048.2147.4248.15373,043
3/17/201447.7648.1147.5647.87214,606
3/14/201446.6547.9946.6547.55333,222
3/13/201447.6448.2546.4547.01341,286
3/12/201447.1047.8246.9247.63170,159
3/11/201448.2049.2847.1547.43425,021
3/10/201447.2748.2447.2748.10168,328
Trading Center