NasdaqGS - Nasdaq Real Time Price USD
Standard BioTools Inc. (LAB)
At close: November 1 at 4:00 PM EDT
After hours: November 1 at 5:09 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.9600 | 2.1200 | 1.9600 | 1.9900 | 1.9900 | 2,514,000 |
| Oct 31, 2024 | 1.9800 | 2.2600 | 1.9300 | 1.9600 | 1.9600 | 4,634,800 |
| Oct 30, 2024 | 1.7400 | 1.9200 | 1.7200 | 1.8800 | 1.8800 | 5,510,300 |
| Oct 29, 2024 | 1.7000 | 1.8200 | 1.6900 | 1.7500 | 1.7500 | 3,935,900 |
| Oct 28, 2024 | 1.7000 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 2,592,200 |
| Oct 25, 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 1,545,400 |
| Oct 24, 2024 | 1.8200 | 1.8400 | 1.7200 | 1.7300 | 1.7300 | 913,400 |
| Oct 23, 2024 | 1.8100 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 2,419,000 |
| Oct 22, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 982,300 |
| Oct 21, 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 849,000 |
| Oct 18, 2024 | 1.7900 | 1.9100 | 1.7900 | 1.9000 | 1.9000 | 954,700 |
| Oct 17, 2024 | 1.8800 | 1.9000 | 1.7800 | 1.8000 | 1.8000 | 664,300 |
| Oct 16, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 1,105,400 |
| Oct 15, 2024 | 1.8700 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 963,600 |
| Oct 14, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 922,900 |
| Oct 11, 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8900 | 1.8900 | 1,428,200 |
| Oct 10, 2024 | 1.7400 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 1,380,200 |
| Oct 9, 2024 | 1.7900 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 1,139,600 |
| Oct 8, 2024 | 1.8100 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 886,400 |
| Oct 7, 2024 | 1.8300 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 1,520,000 |
| Oct 4, 2024 | 1.8600 | 1.8800 | 1.8200 | 1.8500 | 1.8500 | 594,900 |
| Oct 3, 2024 | 1.8300 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 558,600 |
| Oct 2, 2024 | 1.8600 | 1.8800 | 1.7900 | 1.8600 | 1.8600 | 1,236,300 |
| Oct 1, 2024 | 1.9100 | 1.9200 | 1.8300 | 1.8600 | 1.8600 | 1,182,200 |
| Sep 30, 2024 | 1.9100 | 1.9500 | 1.8600 | 1.9300 | 1.9300 | 927,800 |
| Sep 27, 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 885,400 |
| Sep 26, 2024 | 1.8800 | 1.9100 | 1.8200 | 1.9000 | 1.9000 | 1,581,200 |
| Sep 25, 2024 | 1.9700 | 1.9900 | 1.8200 | 1.8300 | 1.8300 | 1,493,100 |
| Sep 24, 2024 | 1.8900 | 1.9800 | 1.8700 | 1.9700 | 1.9700 | 1,558,500 |
| Sep 23, 2024 | 2.0000 | 2.0000 | 1.8600 | 1.8700 | 1.8700 | 1,308,700 |
| Sep 20, 2024 | 2.0800 | 2.0800 | 1.9900 | 2.0100 | 2.0100 | 4,829,500 |
| Sep 19, 2024 | 2.1200 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 1,158,400 |
| Sep 18, 2024 | 1.9500 | 2.1500 | 1.9200 | 2.0300 | 2.0300 | 1,322,400 |
| Sep 17, 2024 | 2.0800 | 2.1200 | 1.9700 | 2.0000 | 2.0000 | 1,385,700 |
| Sep 16, 2024 | 2.0600 | 2.0900 | 2.0000 | 2.0900 | 2.0900 | 1,021,100 |
| Sep 13, 2024 | 2.0700 | 2.1700 | 2.0300 | 2.0600 | 2.0600 | 1,267,000 |
| Sep 12, 2024 | 2.0200 | 2.0500 | 1.9400 | 2.0300 | 2.0300 | 1,117,700 |
| Sep 11, 2024 | 1.9800 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 1,687,800 |
| Sep 10, 2024 | 1.9900 | 2.0200 | 1.8700 | 2.0000 | 2.0000 | 1,349,700 |
| Sep 9, 2024 | 1.9000 | 2.0700 | 1.8900 | 1.9900 | 1.9900 | 2,930,900 |
| Sep 6, 2024 | 1.9300 | 2.0100 | 1.8900 | 1.9400 | 1.9400 | 1,396,900 |
| Sep 5, 2024 | 1.9400 | 2.0000 | 1.8900 | 1.9600 | 1.9600 | 782,400 |
| Sep 4, 2024 | 1.9600 | 2.0100 | 1.8800 | 1.9300 | 1.9300 | 1,193,500 |
| Sep 3, 2024 | 2.0900 | 2.1200 | 1.9700 | 1.9800 | 1.9800 | 1,851,700 |
| Aug 30, 2024 | 2.1100 | 2.1600 | 2.0700 | 2.1300 | 2.1300 | 2,219,600 |
| Aug 29, 2024 | 2.0800 | 2.1200 | 2.0300 | 2.0800 | 2.0800 | 1,695,500 |
| Aug 28, 2024 | 2.1600 | 2.1900 | 2.0300 | 2.0800 | 2.0800 | 2,470,100 |
| Aug 27, 2024 | 2.2200 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 2,362,500 |
| Aug 26, 2024 | 2.1500 | 2.1800 | 2.0700 | 2.1700 | 2.1700 | 1,715,600 |
| Aug 23, 2024 | 1.9700 | 2.1700 | 1.9500 | 2.1400 | 2.1400 | 2,550,600 |
| Aug 22, 2024 | 1.9700 | 2.0300 | 1.9100 | 1.9500 | 1.9500 | 2,233,200 |
| Aug 21, 2024 | 1.8400 | 1.9700 | 1.7700 | 1.9400 | 1.9400 | 3,158,000 |
| Aug 20, 2024 | 1.8900 | 1.9200 | 1.8400 | 1.8600 | 1.8600 | 2,517,400 |
| Aug 19, 2024 | 1.8100 | 1.9100 | 1.7300 | 1.9100 | 1.9100 | 2,221,800 |
| Aug 16, 2024 | 1.8000 | 1.8300 | 1.7300 | 1.7700 | 1.7700 | 1,727,000 |
| Aug 15, 2024 | 1.6300 | 1.8100 | 1.6300 | 1.8000 | 1.8000 | 3,830,500 |
| Aug 14, 2024 | 1.6700 | 1.6900 | 1.5400 | 1.5500 | 1.5500 | 3,955,100 |
| Aug 13, 2024 | 1.6100 | 1.7000 | 1.5900 | 1.6300 | 1.6300 | 3,973,400 |
| Aug 12, 2024 | 1.6700 | 1.7600 | 1.5600 | 1.5900 | 1.5900 | 3,709,900 |
| Aug 9, 2024 | 1.6900 | 1.7400 | 1.5500 | 1.6200 | 1.6200 | 2,684,200 |
| Aug 8, 2024 | 1.5900 | 1.6800 | 1.5600 | 1.6700 | 1.6700 | 2,319,100 |
| Aug 7, 2024 | 1.6900 | 1.7100 | 1.5200 | 1.5800 | 1.5800 | 3,943,500 |
| Aug 6, 2024 | 1.5900 | 1.6100 | 1.5100 | 1.5300 | 1.5300 | 1,746,200 |
| Aug 5, 2024 | 1.4500 | 1.6300 | 1.4100 | 1.5900 | 1.5900 | 2,841,400 |
| Aug 2, 2024 | 1.3900 | 1.7200 | 1.3800 | 1.6500 | 1.6500 | 6,226,500 |
| Aug 1, 2024 | 1.6400 | 1.8500 | 1.2100 | 1.4200 | 1.4200 | 11,770,700 |
| Jul 31, 2024 | 2.3300 | 2.3400 | 2.2300 | 2.2400 | 2.2400 | 2,630,400 |
| Jul 30, 2024 | 2.3000 | 2.3500 | 2.2200 | 2.3200 | 2.3200 | 1,662,800 |
| Jul 29, 2024 | 2.3600 | 2.3600 | 2.2200 | 2.2400 | 2.2400 | 1,451,500 |
| Jul 26, 2024 | 2.3800 | 2.4100 | 2.3300 | 2.3500 | 2.3500 | 2,297,100 |
| Jul 25, 2024 | 2.2700 | 2.4000 | 2.2500 | 2.3400 | 2.3400 | 2,502,400 |
| Jul 24, 2024 | 2.2600 | 2.3200 | 2.1300 | 2.2500 | 2.2500 | 1,648,300 |
| Jul 23, 2024 | 2.2800 | 2.3200 | 2.2400 | 2.2700 | 2.2700 | 1,329,600 |
| Jul 22, 2024 | 2.1900 | 2.2900 | 2.1800 | 2.2700 | 2.2700 | 1,603,800 |
| Jul 19, 2024 | 2.1900 | 2.2300 | 2.1200 | 2.1900 | 2.1900 | 1,486,300 |
| Jul 18, 2024 | 2.2700 | 2.3500 | 2.1400 | 2.1800 | 2.1800 | 3,062,600 |
| Jul 17, 2024 | 2.2700 | 2.3600 | 2.2500 | 2.3200 | 2.3200 | 3,369,100 |
| Jul 16, 2024 | 2.1500 | 2.3000 | 2.1100 | 2.2900 | 2.2900 | 3,861,700 |
| Jul 15, 2024 | 2.0400 | 2.1200 | 1.9800 | 2.1100 | 2.1100 | 3,734,900 |
| Jul 12, 2024 | 2.0000 | 2.1000 | 1.9200 | 1.9800 | 1.9800 | 2,286,600 |
| Jul 11, 2024 | 1.7900 | 1.9800 | 1.7700 | 1.9600 | 1.9600 | 3,849,600 |
| Jul 10, 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 1,351,800 |
| Jul 9, 2024 | 1.8400 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 1,128,700 |
| Jul 8, 2024 | 1.8600 | 1.8800 | 1.8100 | 1.8500 | 1.8500 | 1,498,000 |
| Jul 5, 2024 | 1.8200 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 1,799,300 |
| Jul 3, 2024 | 1.7800 | 1.8900 | 1.7700 | 1.8400 | 1.8400 | 1,423,400 |
| Jul 2, 2024 | 1.7300 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 2,361,600 |
| Jul 1, 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 3,259,100 |
| Jun 28, 2024 | 1.7700 | 1.8300 | 1.7300 | 1.7700 | 1.7700 | 41,995,500 |
| Jun 27, 2024 | 1.6900 | 1.8400 | 1.6900 | 1.7700 | 1.7700 | 3,685,300 |
| Jun 26, 2024 | 1.6500 | 1.7800 | 1.6000 | 1.7200 | 1.7200 | 4,113,600 |
| Jun 25, 2024 | 1.8000 | 1.8200 | 1.6400 | 1.6500 | 1.6500 | 5,201,600 |
| Jun 24, 2024 | 1.9300 | 1.9700 | 1.7900 | 1.8000 | 1.8000 | 2,949,500 |
| Jun 21, 2024 | 1.9200 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 4,981,500 |
| Jun 20, 2024 | 2.0200 | 2.0400 | 1.9000 | 1.9200 | 1.9200 | 4,349,600 |
| Jun 18, 2024 | 2.1000 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 1,824,900 |
| Jun 17, 2024 | 2.1800 | 2.2100 | 2.0800 | 2.1100 | 2.1100 | 1,844,300 |
| Jun 14, 2024 | 2.2400 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 1,781,700 |
| Jun 13, 2024 | 2.3300 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 1,885,300 |
| Jun 12, 2024 | 2.4200 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 1,778,300 |
| Jun 11, 2024 | 2.3900 | 2.4100 | 2.3100 | 2.3600 | 2.3600 | 1,765,200 |
| Jun 10, 2024 | 2.3200 | 2.4200 | 2.2800 | 2.4100 | 2.4100 | 2,362,400 |
| Jun 7, 2024 | 2.4900 | 2.5000 | 2.3100 | 2.3200 | 2.3200 | 2,327,500 |
| Jun 6, 2024 | 2.5600 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 1,091,000 |
| Jun 5, 2024 | 2.5100 | 2.5800 | 2.4500 | 2.5700 | 2.5700 | 1,643,500 |
| Jun 4, 2024 | 2.4400 | 2.5700 | 2.4400 | 2.5300 | 2.5300 | 2,586,400 |
| Jun 3, 2024 | 2.5000 | 2.5300 | 2.4300 | 2.4800 | 2.4800 | 1,857,000 |
| May 31, 2024 | 2.5800 | 2.6000 | 2.4400 | 2.4800 | 2.4800 | 2,970,700 |
| May 30, 2024 | 2.6000 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 2,073,400 |
| May 29, 2024 | 2.5300 | 2.6200 | 2.4700 | 2.6100 | 2.6100 | 1,927,300 |
| May 28, 2024 | 2.5900 | 2.6100 | 2.5000 | 2.5300 | 2.5300 | 2,301,200 |
| May 24, 2024 | 2.5800 | 2.6500 | 2.5400 | 2.5400 | 2.5400 | 1,847,600 |
| May 23, 2024 | 2.6800 | 2.6800 | 2.5700 | 2.6100 | 2.6100 | 2,333,100 |
| May 22, 2024 | 2.5900 | 2.6600 | 2.5400 | 2.5900 | 2.5900 | 1,395,600 |
| May 21, 2024 | 2.5800 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 2,231,400 |
| May 20, 2024 | 2.7400 | 2.7400 | 2.5600 | 2.5800 | 2.5800 | 2,034,000 |
| May 17, 2024 | 2.5100 | 2.5900 | 2.4900 | 2.5700 | 2.5700 | 2,935,400 |
| May 16, 2024 | 2.5500 | 2.5700 | 2.4900 | 2.5000 | 2.5000 | 3,237,200 |
| May 15, 2024 | 2.6000 | 2.6100 | 2.5000 | 2.5300 | 2.5300 | 2,745,600 |
| May 14, 2024 | 2.4800 | 2.5800 | 2.4600 | 2.5400 | 2.5400 | 5,695,600 |
| May 13, 2024 | 2.4000 | 2.4900 | 2.4000 | 2.4800 | 2.4800 | 1,832,900 |
| May 10, 2024 | 2.4000 | 2.4700 | 2.3800 | 2.4000 | 2.4000 | 2,321,900 |
| May 9, 2024 | 2.2400 | 2.5300 | 2.2400 | 2.4100 | 2.4100 | 3,487,500 |
| May 8, 2024 | 2.3200 | 2.3800 | 2.2200 | 2.2400 | 2.2400 | 2,498,900 |
| May 7, 2024 | 2.4800 | 2.4900 | 2.3600 | 2.3700 | 2.3700 | 1,456,400 |
| May 6, 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4800 | 2.4800 | 1,847,900 |
| May 3, 2024 | 2.5800 | 2.6200 | 2.4900 | 2.5100 | 2.5100 | 1,612,700 |
| May 2, 2024 | 2.5400 | 2.5800 | 2.5100 | 2.5300 | 2.5300 | 1,725,300 |
| May 1, 2024 | 2.4600 | 2.6100 | 2.4400 | 2.5400 | 2.5400 | 2,528,600 |
| Apr 30, 2024 | 2.4800 | 2.5500 | 2.4500 | 2.4800 | 2.4800 | 2,758,900 |
| Apr 29, 2024 | 2.4600 | 2.5200 | 2.4500 | 2.4800 | 2.4800 | 3,417,700 |
| Apr 26, 2024 | 2.3500 | 2.4500 | 2.3100 | 2.4400 | 2.4400 | 3,639,400 |
| Apr 25, 2024 | 2.3700 | 2.4000 | 2.1700 | 2.3600 | 2.3600 | 4,036,400 |
| Apr 24, 2024 | 2.5700 | 2.6000 | 2.4000 | 2.4200 | 2.4200 | 2,331,900 |
| Apr 23, 2024 | 2.5600 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 2,265,800 |
| Apr 22, 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 2,286,000 |
| Apr 19, 2024 | 2.5100 | 2.6000 | 2.4800 | 2.5200 | 2.5200 | 2,749,400 |
| Apr 18, 2024 | 2.6100 | 2.6100 | 2.5100 | 2.5400 | 2.5400 | 2,831,800 |
| Apr 17, 2024 | 2.7100 | 2.7800 | 2.6000 | 2.6100 | 2.6100 | 3,703,300 |
| Apr 16, 2024 | 2.8200 | 2.8400 | 2.6800 | 2.7100 | 2.7100 | 2,672,300 |
| Apr 15, 2024 | 2.7900 | 2.8600 | 2.7200 | 2.7700 | 2.7700 | 2,170,500 |
| Apr 12, 2024 | 2.9100 | 2.9400 | 2.7000 | 2.7900 | 2.7900 | 2,413,900 |
| Apr 11, 2024 | 2.8500 | 2.9400 | 2.8200 | 2.9100 | 2.9100 | 3,561,800 |
| Apr 10, 2024 | 2.9100 | 2.9300 | 2.8000 | 2.8400 | 2.8400 | 3,007,200 |
| Apr 9, 2024 | 2.8900 | 3.0400 | 2.8600 | 2.9200 | 2.9200 | 3,984,200 |
| Apr 8, 2024 | 2.7600 | 2.9500 | 2.7300 | 2.8800 | 2.8800 | 2,659,600 |
| Apr 5, 2024 | 2.6200 | 2.7600 | 2.5900 | 2.7400 | 2.7400 | 7,401,400 |
| Apr 4, 2024 | 2.8000 | 2.9300 | 2.6100 | 2.6500 | 2.6500 | 3,936,000 |
| Apr 3, 2024 | 2.6200 | 2.7200 | 2.6100 | 2.6600 | 2.6600 | 3,941,900 |
| Apr 2, 2024 | 2.6600 | 2.7500 | 2.6100 | 2.6400 | 2.6400 | 2,841,300 |
| Apr 1, 2024 | 2.6800 | 2.8000 | 2.6200 | 2.7000 | 2.7000 | 2,613,400 |
| Mar 28, 2024 | 2.6900 | 2.7800 | 2.6800 | 2.7100 | 2.7100 | 1,926,700 |
| Mar 27, 2024 | 2.6500 | 2.7400 | 2.6300 | 2.6900 | 2.6900 | 1,444,900 |
| Mar 26, 2024 | 2.6900 | 2.7300 | 2.6300 | 2.6400 | 2.6400 | 1,702,900 |
| Mar 25, 2024 | 2.6600 | 2.7700 | 2.6600 | 2.7000 | 2.7000 | 1,474,500 |
| Mar 22, 2024 | 2.7000 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 1,872,900 |
| Mar 21, 2024 | 2.6500 | 2.8100 | 2.6200 | 2.7000 | 2.7000 | 2,368,500 |
| Mar 20, 2024 | 2.5600 | 2.6700 | 2.5400 | 2.6200 | 2.6200 | 1,918,500 |
| Mar 19, 2024 | 2.6600 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 2,084,400 |
| Mar 18, 2024 | 2.6100 | 2.6700 | 2.5800 | 2.5900 | 2.5900 | 1,364,000 |
| Mar 15, 2024 | 2.6300 | 2.6500 | 2.5400 | 2.6200 | 2.6200 | 1,530,500 |
| Mar 14, 2024 | 2.6400 | 2.6400 | 2.5300 | 2.5700 | 2.5700 | 1,713,600 |
| Mar 13, 2024 | 2.6600 | 2.7600 | 2.6000 | 2.6300 | 2.6300 | 3,352,000 |
| Mar 12, 2024 | 2.7500 | 2.8700 | 2.6700 | 2.6800 | 2.6800 | 1,692,900 |
| Mar 11, 2024 | 2.7500 | 2.8600 | 2.7500 | 2.7500 | 2.7500 | 1,759,800 |
| Mar 8, 2024 | 2.7500 | 2.9100 | 2.6500 | 2.7800 | 2.7800 | 2,496,300 |
| Mar 7, 2024 | 2.6900 | 2.8000 | 2.6600 | 2.7400 | 2.7400 | 3,601,700 |
| Mar 6, 2024 | 2.5900 | 2.6600 | 2.5500 | 2.6000 | 2.6000 | 1,576,500 |
| Mar 5, 2024 | 2.5500 | 2.6500 | 2.5500 | 2.5800 | 2.5800 | 1,912,600 |
| Mar 4, 2024 | 2.4700 | 2.6700 | 2.4300 | 2.5800 | 2.5800 | 2,648,100 |
| Mar 1, 2024 | 2.2300 | 2.5400 | 2.2300 | 2.5000 | 2.5000 | 2,523,900 |
| Feb 29, 2024 | 2.4400 | 2.5100 | 2.2400 | 2.2500 | 2.2500 | 2,102,900 |
| Feb 28, 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 1,407,000 |
| Feb 27, 2024 | 2.3800 | 2.4000 | 2.3000 | 2.3400 | 2.3400 | 1,734,100 |
| Feb 26, 2024 | 2.4100 | 2.5200 | 2.3500 | 2.3800 | 2.3800 | 1,394,300 |
| Feb 23, 2024 | 2.3400 | 2.5200 | 2.3400 | 2.4500 | 2.4500 | 1,231,800 |
| Feb 22, 2024 | 2.4800 | 2.4800 | 2.3100 | 2.3500 | 2.3500 | 990,100 |
| Feb 21, 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4000 | 2.4000 | 1,184,900 |
| Feb 20, 2024 | 2.5700 | 2.6400 | 2.4900 | 2.5000 | 2.5000 | 1,671,500 |
| Feb 16, 2024 | 2.4900 | 2.6400 | 2.4500 | 2.5700 | 2.5700 | 1,655,800 |
| Feb 15, 2024 | 2.3700 | 2.5300 | 2.3600 | 2.5000 | 2.5000 | 1,456,800 |
| Feb 14, 2024 | 2.3300 | 2.4300 | 2.3000 | 2.3600 | 2.3600 | 799,500 |
| Feb 13, 2024 | 2.3300 | 2.3400 | 2.2500 | 2.3300 | 2.3300 | 1,495,300 |
| Feb 12, 2024 | 2.3600 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 1,720,000 |
| Feb 9, 2024 | 2.3600 | 2.4300 | 2.3100 | 2.3900 | 2.3900 | 771,200 |
| Feb 8, 2024 | 2.3500 | 2.4200 | 2.3400 | 2.3600 | 2.3600 | 642,200 |
| Feb 7, 2024 | 2.4000 | 2.4400 | 2.3200 | 2.3700 | 2.3700 | 679,500 |
| Feb 6, 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 779,900 |
| Feb 5, 2024 | 2.4500 | 2.5100 | 2.3700 | 2.4200 | 2.4200 | 1,007,800 |
| Feb 2, 2024 | 2.3500 | 2.4400 | 2.2500 | 2.4300 | 2.4300 | 1,880,400 |
| Feb 1, 2024 | 2.2700 | 2.3400 | 2.1700 | 2.2900 | 2.2900 | 1,203,800 |
| Jan 31, 2024 | 2.2800 | 2.3700 | 2.2400 | 2.2700 | 2.2700 | 1,451,100 |
| Jan 30, 2024 | 2.4000 | 2.4800 | 2.2700 | 2.3000 | 2.3000 | 1,220,700 |
| Jan 29, 2024 | 2.3600 | 2.4600 | 2.2700 | 2.4300 | 2.4300 | 1,088,900 |
| Jan 26, 2024 | 2.3600 | 2.4600 | 2.3500 | 2.3700 | 2.3700 | 1,102,300 |
| Jan 25, 2024 | 2.3300 | 2.3700 | 2.2700 | 2.3600 | 2.3600 | 1,517,300 |
| Jan 24, 2024 | 2.4100 | 2.5000 | 2.3300 | 2.3400 | 2.3400 | 1,158,700 |
| Jan 23, 2024 | 2.4400 | 2.4700 | 2.3600 | 2.3900 | 2.3900 | 981,600 |
| Jan 22, 2024 | 2.2900 | 2.4600 | 2.2000 | 2.4300 | 2.4300 | 2,555,700 |
| Jan 19, 2024 | 2.2700 | 2.3400 | 2.2300 | 2.2500 | 2.2500 | 1,504,900 |
| Jan 18, 2024 | 2.3900 | 2.4400 | 2.2100 | 2.2900 | 2.2900 | 1,792,700 |
| Jan 17, 2024 | 2.3000 | 2.4700 | 2.2600 | 2.4200 | 2.4200 | 3,989,000 |
| Jan 16, 2024 | 2.1000 | 2.5000 | 2.0500 | 2.3500 | 2.3500 | 5,535,600 |
| Jan 12, 2024 | 1.9800 | 2.1900 | 1.9600 | 2.1500 | 2.1500 | 3,162,300 |
| Jan 11, 2024 | 1.9800 | 2.0400 | 1.8200 | 2.0000 | 2.0000 | 1,794,100 |
| Jan 10, 2024 | 2.0400 | 2.0400 | 1.9200 | 1.9200 | 1.9200 | 2,294,500 |
| Jan 9, 2024 | 2.1200 | 2.1500 | 2.0100 | 2.0600 | 2.0600 | 5,566,900 |
| Jan 8, 2024 | 1.8700 | 2.1900 | 1.8700 | 2.1200 | 2.1200 | 3,910,500 |
| Jan 5, 2024 | 2.0000 | 2.0400 | 1.7400 | 1.8700 | 1.8700 | 6,002,900 |
| Jan 4, 2024 | 2.0600 | 2.0600 | 1.9300 | 1.9300 | 1.9300 | 518,900 |
| Jan 3, 2024 | 2.2100 | 2.2100 | 2.0000 | 2.0400 | 2.0400 | 1,036,700 |
| Jan 2, 2024 | 2.2100 | 2.3400 | 2.2000 | 2.2200 | 2.2200 | 524,800 |
| Dec 29, 2023 | 2.3000 | 2.3400 | 2.1800 | 2.2100 | 2.2100 | 826,400 |
| Dec 28, 2023 | 2.1900 | 2.3200 | 2.1900 | 2.3200 | 2.3200 | 660,900 |
| Dec 27, 2023 | 2.1000 | 2.2200 | 2.1000 | 2.2000 | 2.2000 | 857,700 |
| Dec 26, 2023 | 2.0300 | 2.1500 | 1.9400 | 2.1400 | 2.1400 | 944,500 |
| Dec 22, 2023 | 1.9700 | 2.1100 | 1.9500 | 1.9900 | 1.9900 | 3,464,300 |
| Dec 21, 2023 | 1.9700 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 1,171,200 |
| Dec 20, 2023 | 2.1100 | 2.1100 | 1.9300 | 1.9300 | 1.9300 | 471,900 |
| Dec 19, 2023 | 1.9500 | 2.1200 | 1.9400 | 2.1000 | 2.1000 | 863,400 |
| Dec 18, 2023 | 1.9800 | 2.0100 | 1.9000 | 1.9500 | 1.9500 | 503,200 |
| Dec 15, 2023 | 2.1900 | 2.2100 | 1.9600 | 1.9900 | 1.9900 | 1,133,300 |
| Dec 14, 2023 | 2.2500 | 2.3300 | 2.1900 | 2.2000 | 2.2000 | 867,200 |
| Dec 13, 2023 | 2.1800 | 2.3500 | 2.1800 | 2.2500 | 2.2500 | 1,202,900 |
| Dec 12, 2023 | 2.1900 | 2.2500 | 2.1100 | 2.1900 | 2.1900 | 660,200 |
| Dec 11, 2023 | 2.2400 | 2.3100 | 2.1600 | 2.2000 | 2.2000 | 688,100 |
| Dec 8, 2023 | 2.3400 | 2.3400 | 2.1700 | 2.2400 | 2.2400 | 752,200 |
| Dec 7, 2023 | 2.5100 | 2.5100 | 2.3300 | 2.3500 | 2.3500 | 513,200 |
| Dec 6, 2023 | 2.4500 | 2.5300 | 2.4200 | 2.4800 | 2.4800 | 291,100 |
| Dec 5, 2023 | 2.5300 | 2.5300 | 2.4400 | 2.4400 | 2.4400 | 397,800 |
| Dec 4, 2023 | 2.6400 | 2.6500 | 2.5000 | 2.5300 | 2.5300 | 708,300 |
| Dec 1, 2023 | 2.5700 | 2.6300 | 2.5100 | 2.6000 | 2.6000 | 570,300 |
| Nov 30, 2023 | 2.5100 | 2.6200 | 2.4900 | 2.5800 | 2.5800 | 478,000 |
| Nov 29, 2023 | 2.4700 | 2.6000 | 2.4700 | 2.5100 | 2.5100 | 406,900 |
| Nov 28, 2023 | 2.5000 | 2.5500 | 2.4300 | 2.4500 | 2.4500 | 294,500 |
| Nov 27, 2023 | 2.4300 | 2.5600 | 2.3700 | 2.5000 | 2.5000 | 507,300 |
| Nov 24, 2023 | 2.3300 | 2.4800 | 2.3100 | 2.4400 | 2.4400 | 245,700 |
| Nov 22, 2023 | 2.3400 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 747,600 |
| Nov 21, 2023 | 2.2600 | 2.3900 | 2.2400 | 2.3000 | 2.3000 | 953,800 |
| Nov 20, 2023 | 2.2500 | 2.3100 | 2.2100 | 2.2700 | 2.2700 | 480,800 |
| Nov 17, 2023 | 2.2400 | 2.2500 | 2.1900 | 2.2400 | 2.2400 | 286,300 |
| Nov 16, 2023 | 2.1800 | 2.2600 | 2.1000 | 2.2000 | 2.2000 | 401,200 |
| Nov 15, 2023 | 2.2300 | 2.2800 | 2.1800 | 2.2000 | 2.2000 | 635,100 |
| Nov 14, 2023 | 2.2400 | 2.3000 | 2.1800 | 2.2300 | 2.2300 | 1,145,500 |
| Nov 13, 2023 | 2.1800 | 2.2200 | 2.1300 | 2.1900 | 2.1900 | 465,800 |
| Nov 10, 2023 | 2.0200 | 2.1800 | 1.9500 | 2.1800 | 2.1800 | 614,900 |
| Nov 9, 2023 | 1.9000 | 2.2100 | 1.9000 | 2.0300 | 2.0300 | 1,206,500 |
| Nov 8, 2023 | 1.9800 | 2.0000 | 1.8400 | 1.9000 | 1.9000 | 947,700 |
| Nov 7, 2023 | 2.0000 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 381,500 |
| Nov 6, 2023 | 2.1200 | 2.1200 | 2.0100 | 2.0400 | 2.0400 | 388,700 |
| Nov 3, 2023 | 2.0500 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 354,000 |
| Nov 2, 2023 | 1.9700 | 2.0800 | 1.9700 | 2.0100 | 2.0100 | 217,600 |
Related Tickers
QSI Quantum-Si incorporated
0.7682
+9.59%
QTRX Quanterix Corporation
13.43
+1.63%
CERS Cerus Corporation
1.5200
-3.18%
PACB Pacific Biosciences of California, Inc.
2.4400
+12.44%
BFLY Butterfly Network, Inc.
2.0300
+14.04%
CTKB Cytek Biosciences, Inc.
5.11
+3.34%
ATEC Alphatec Holdings, Inc.
8.11
+3.31%
CVRX CVRx, Inc.
13.40
+2.13%
MXCT MaxCyte, Inc.
3.7700
+5.31%
CHEMM.CO ChemoMetec A/S
408.00
+2.00%