Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.370 -0.110 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.230 2.540 2.230 2.500 2,523,995 +0.25(+11.11%)
Feb 29, 2024 2.440 2.510 2.235 2.250 2,102,854 -0.12(-5.06%)
Feb 28, 2024 2.350 2.390 2.300 2.370 1,406,954 +0.03(+1.28%)
Feb 27, 2024 2.380 2.396 2.300 2.340 1,732,849 -0.04(-1.68%)
Feb 26, 2024 2.410 2.520 2.350 2.380 1,393,841 -0.07(-2.86%)
Feb 23, 2024 2.340 2.515 2.340 2.450 1,231,779 +0.10(+4.26%)
Feb 22, 2024 2.480 2.480 2.310 2.350 990,127 -0.05(-2.08%)
Feb 21, 2024 2.500 2.500 2.390 2.400 1,184,894 -0.10(-4.00%)
Feb 20, 2024 2.570 2.635 2.490 2.500 1,671,500 -0.07(-2.72%)
Feb 16, 2024 2.490 2.635 2.450 2.570 1,655,778 +0.07(+2.80%)
Feb 15, 2024 2.370 2.530 2.360 2.500 1,456,799 +0.14(+5.93%)
Feb 14, 2024 2.330 2.430 2.300 2.360 799,536 +0.03(+1.29%)
Feb 13, 2024 2.330 2.340 2.245 2.330 1,495,289 -0.06(-2.51%)
Feb 12, 2024 2.360 2.450 2.350 2.390 1,720,034 +0.00(+0.00%)
Feb 09, 2024 2.360 2.430 2.310 2.390 771,181 +0.03(+1.27%)
Feb 08, 2024 2.350 2.420 2.340 2.360 642,214 -0.01(-0.42%)
Feb 07, 2024 2.400 2.440 2.320 2.370 679,515 -0.02(-0.84%)
Feb 06, 2024 2.400 2.420 2.320 2.390 779,896 -0.03(-1.24%)
Feb 05, 2024 2.450 2.505 2.370 2.420 1,007,777 -0.01(-0.41%)
Feb 02, 2024 2.350 2.435 2.250 2.430 1,880,519 +0.14(+6.11%)
Feb 01, 2024 2.270 2.340 2.171 2.290 1,203,800 +0.02(+0.88%)
Jan 31, 2024 2.280 2.370 2.240 2.270 1,450,613 -0.03(-1.30%)
Jan 30, 2024 2.400 2.480 2.270 2.300 1,220,679 -0.13(-5.35%)
Jan 29, 2024 2.360 2.460 2.270 2.430 1,088,919 +0.06(+2.53%)
Jan 26, 2024 2.360 2.460 2.345 2.370 1,102,337 +0.01(+0.42%)
Jan 25, 2024 2.330 2.370 2.270 2.360 1,517,328 +0.02(+0.85%)
Jan 24, 2024 2.410 2.500 2.330 2.340 1,158,666 -0.05(-2.09%)
Jan 23, 2024 2.440 2.470 2.360 2.390 982,127 -0.04(-1.65%)
Jan 22, 2024 2.290 2.460 2.200 2.430 2,555,744 +0.18(+8.00%)
Jan 19, 2024 2.270 2.340 2.230 2.250 1,536,279 -0.04(-1.75%)
Jan 18, 2024 2.390 2.445 2.210 2.290 1,792,726 -0.13(-5.37%)
Jan 17, 2024 2.300 2.470 2.260 2.420 3,989,018 +0.07(+2.98%)
Jan 16, 2024 2.100 2.500 2.050 2.350 5,535,558 +0.20(+9.30%)
Jan 12, 2024 1.980 2.190 1.960 2.150 3,162,577 +0.15(+7.50%)
Jan 11, 2024 1.980 2.040 1.820 2.000 1,793,840 +0.08(+4.17%)
Jan 10, 2024 2.040 2.040 1.915 1.920 2,294,509 -0.14(-6.80%)
Jan 09, 2024 2.120 2.155 2.010 2.060 5,566,922 -0.06(-2.83%)
Jan 08, 2024 1.870 2.185 1.870 2.120 4,012,297 +0.25(+13.37%)
Jan 05, 2024 2.000 2.035 1.735 1.870 6,004,308 -0.06(-3.11%)
Jan 04, 2024 2.060 2.060 1.930 1.930 518,901 -0.11(-5.39%)
Jan 03, 2024 2.210 2.210 1.995 2.040 1,036,739 -0.18(-8.11%)
Jan 02, 2024 2.210 2.340 2.200 2.220 524,752 +0.01(+0.45%)
Dec 29, 2023 2.300 2.340 2.180 2.210 826,404 -0.11(-4.74%)
Dec 28, 2023 2.190 2.320 2.190 2.320 660,924 +0.12(+5.45%)
Dec 27, 2023 2.100 2.220 2.100 2.200 857,707 +0.06(+2.80%)
Dec 26, 2023 2.030 2.155 1.940 2.140 944,473 +0.15(+7.54%)
Dec 22, 2023 1.970 2.110 1.950 1.990 3,464,340 +0.03(+1.53%)
Dec 21, 2023 1.970 1.980 1.915 1.960 1,171,225 +0.03(+1.55%)
Dec 20, 2023 2.110 2.110 1.930 1.930 471,933 -0.17(-8.10%)
Dec 19, 2023 1.950 2.120 1.940 2.100 863,381 +0.15(+7.69%)
Dec 18, 2023 1.980 2.005 1.901 1.950 503,218 -0.04(-2.01%)
Dec 15, 2023 2.190 2.210 1.955 1.990 1,133,623 -0.21(-9.55%)
Dec 14, 2023 2.250 2.325 2.190 2.200 867,191 -0.05(-2.22%)
Dec 13, 2023 2.180 2.345 2.180 2.250 1,200,811 +0.06(+2.74%)
Dec 12, 2023 2.190 2.250 2.110 2.190 660,240 -0.01(-0.45%)
Dec 11, 2023 2.240 2.305 2.164 2.200 688,083 -0.04(-1.79%)
Dec 08, 2023 2.340 2.340 2.169 2.240 752,273 -0.11(-4.68%)
Dec 07, 2023 2.510 2.510 2.330 2.350 513,175 -0.13(-5.24%)
Dec 06, 2023 2.450 2.530 2.420 2.480 291,071 +0.04(+1.64%)
Dec 05, 2023 2.530 2.530 2.440 2.440 397,798 -0.09(-3.56%)
Dec 04, 2023 2.640 2.650 2.500 2.530 708,268 -0.07(-2.69%)
Dec 01, 2023 2.570 2.630 2.510 2.600 570,255 +0.02(+0.78%)
Nov 30, 2023 2.510 2.615 2.490 2.580 478,048 +0.07(+2.79%)
Nov 29, 2023 2.470 2.595 2.465 2.510 406,856 +0.06(+2.45%)
Nov 28, 2023 2.500 2.550 2.430 2.450 294,527 -0.05(-2.00%)
Nov 27, 2023 2.430 2.560 2.370 2.500 507,330 +0.06(+2.46%)
Nov 24, 2023 2.330 2.475 2.310 2.440 245,672 +0.07(+2.95%)
Nov 22, 2023 2.340 2.390 2.300 2.370 747,630 +0.07(+3.04%)
Nov 21, 2023 2.260 2.390 2.240 2.300 953,800 +0.03(+1.32%)
Nov 20, 2023 2.250 2.305 2.205 2.270 480,757 +0.03(+1.34%)
Nov 17, 2023 2.240 2.250 2.190 2.240 286,554 +0.04(+1.82%)
Nov 16, 2023 2.180 2.255 2.100 2.200 400,160 +0.00(+0.00%)
Nov 15, 2023 2.230 2.280 2.180 2.200 635,141 -0.03(-1.35%)
Nov 14, 2023 2.240 2.300 2.180 2.230 1,145,480 +0.04(+1.83%)
Nov 13, 2023 2.180 2.220 2.125 2.190 465,820 +0.01(+0.46%)
Nov 10, 2023 2.020 2.180 1.950 2.180 614,851 +0.15(+7.39%)
Nov 09, 2023 1.900 2.205 1.900 2.030 1,206,550 +0.13(+6.84%)
Nov 08, 2023 1.980 2.000 1.840 1.900 947,729 -0.09(-4.52%)
Nov 07, 2023 2.000 2.050 1.940 1.990 381,459 -0.05(-2.45%)
Nov 06, 2023 2.120 2.120 2.010 2.040 388,666 -0.05(-2.39%)
Nov 03, 2023 2.050 2.130 2.030 2.090 353,994 +0.08(+3.98%)
Nov 02, 2023 1.970 2.080 1.970 2.010 217,633 +0.05(+2.55%)
Nov 01, 2023 2.010 2.010 1.885 1.960 218,140 -0.03(-1.51%)
Oct 31, 2023 1.900 2.070 1.900 1.990 576,160 +0.06(+3.11%)
Oct 30, 2023 1.840 1.935 1.815 1.930 358,544 +0.11(+6.04%)
Oct 27, 2023 1.970 1.970 1.810 1.820 421,548 -0.16(-8.08%)
Oct 26, 2023 2.020 2.078 1.930 1.980 243,450 +0.02(+1.02%)
Oct 25, 2023 2.170 2.170 1.955 1.960 549,609 -0.23(-10.50%)
Oct 24, 2023 2.140 2.225 2.100 2.190 1,188,125 +0.08(+3.79%)
Oct 23, 2023 2.040 2.150 2.010 2.110 993,010 +0.07(+3.43%)
Oct 20, 2023 1.940 2.040 1.900 2.040 512,190 +0.10(+5.15%)
Oct 19, 2023 1.880 1.950 1.850 1.940 460,018 +0.01(+0.52%)
Oct 18, 2023 1.930 1.979 1.865 1.930 772,556 -0.01(-0.52%)
Oct 17, 2023 1.590 2.010 1.588 1.940 1,416,487 +0.30(+18.29%)
Oct 16, 2023 1.600 1.700 1.570 1.640 1,053,762 +0.05(+3.14%)
Oct 13, 2023 1.610 1.650 1.580 1.590 1,766,027 -0.03(-1.85%)
Oct 12, 2023 1.680 1.715 1.595 1.620 1,088,846 -0.07(-4.14%)
Oct 11, 2023 1.770 1.800 1.680 1.690 973,773 -0.08(-4.52%)
Oct 10, 2023 1.720 1.870 1.710 1.770 1,257,328 -0.03(-1.67%)
Oct 09, 2023 1.960 1.970 1.750 1.800 1,347,319 -0.17(-8.63%)
Oct 06, 2023 2.050 2.090 1.960 1.970 1,038,351 -0.12(-5.74%)
Oct 05, 2023 2.040 2.170 2.040 2.090 1,246,799 -0.01(-0.48%)
Oct 04, 2023 2.480 2.480 2.000 2.100 4,611,359 -0.60(-22.22%)
Oct 03, 2023 2.700 2.728 2.650 2.700 329,003 -0.03(-1.10%)
Oct 02, 2023 2.930 2.970 2.710 2.730 218,738 -0.17(-5.86%)
Sep 29, 2023 2.940 2.969 2.890 2.900 240,825 +0.01(+0.35%)
Sep 28, 2023 2.870 2.950 2.795 2.890 118,082 +0.03(+1.05%)
Sep 27, 2023 2.830 2.870 2.790 2.860 113,894 +0.03(+1.06%)
Sep 26, 2023 2.730 2.870 2.700 2.830 136,750 +0.09(+3.28%)
Sep 25, 2023 2.790 2.740 2.670 2.740 352,484 -0.04(-1.44%)
Sep 22, 2023 2.720 2.860 2.700 2.780 353,060 +0.05(+1.83%)
Sep 21, 2023 2.780 2.780 2.650 2.730 231,761 -0.05(-1.80%)
Sep 20, 2023 2.940 2.980 2.760 2.780 227,685 -0.10(-3.47%)
Sep 19, 2023 3.000 3.050 2.745 2.880 1,368,403 +0.23(+8.68%)
Sep 18, 2023 2.780 2.780 2.630 2.650 286,344 -0.16(-5.69%)
Sep 15, 2023 2.960 2.960 2.740 2.810 673,613 -0.13(-4.42%)
Sep 14, 2023 2.920 3.010 2.885 2.940 198,846 +0.05(+1.73%)
Sep 13, 2023 2.900 2.920 2.810 2.890 125,346 +0.03(+1.05%)
Sep 12, 2023 2.850 2.895 2.790 2.860 194,719 +0.01(+0.35%)
Sep 11, 2023 2.900 2.930 2.790 2.850 218,324 -0.04(-1.38%)
Sep 08, 2023 2.910 2.940 2.760 2.890 233,541 -0.01(-0.34%)
Sep 07, 2023 2.850 2.925 2.790 2.900 183,037 -0.02(-0.68%)
Sep 06, 2023 2.980 3.020 2.880 2.920 245,546 -0.09(-2.99%)
Sep 05, 2023 3.050 3.110 2.950 3.010 207,064 -0.04(-1.31%)
Sep 01, 2023 3.000 3.160 2.950 3.050 434,090 +0.05(+1.67%)
Aug 31, 2023 3.000 3.125 2.870 3.000 551,526 +0.04(+1.35%)
Aug 30, 2023 2.910 3.035 2.850 2.960 530,102 +0.06(+2.07%)
Aug 29, 2023 2.580 2.910 2.550 2.900 547,127 +0.36(+14.17%)
Aug 28, 2023 2.610 2.630 2.490 2.540 224,926 -0.06(-2.31%)
Aug 25, 2023 2.700 2.700 2.585 2.600 272,399 -0.05(-1.89%)
Aug 24, 2023 2.720 2.720 2.610 2.650 106,482 -0.04(-1.49%)
Aug 23, 2023 2.650 2.730 2.620 2.690 163,310 +0.04(+1.51%)
Aug 22, 2023 2.690 2.730 2.610 2.650 137,986 -0.04(-1.49%)
Aug 21, 2023 2.660 2.730 2.630 2.690 111,646 +0.00(+0.00%)
Aug 18, 2023 2.740 2.755 2.648 2.690 161,042 -0.03(-1.10%)
Aug 17, 2023 2.870 2.900 2.680 2.720 167,032 -0.13(-4.56%)
Aug 16, 2023 2.840 2.920 2.810 2.850 217,544 -0.02(-0.70%)
Aug 15, 2023 2.880 2.900 2.810 2.870 384,158 -0.03(-1.03%)
Aug 14, 2023 2.900 3.030 2.840 2.900 588,064 +0.02(+0.69%)
Aug 11, 2023 2.460 2.900 2.460 2.880 1,541,850 +0.34(+13.39%)
Aug 10, 2023 2.590 2.660 2.480 2.540 200,112 -0.02(-0.78%)
Aug 09, 2023 2.390 2.570 2.360 2.560 233,771 +0.18(+7.56%)
Aug 08, 2023 2.430 2.440 2.340 2.380 51,347 -0.02(-0.83%)
Aug 07, 2023 2.530 2.540 2.330 2.400 126,314 -0.14(-5.51%)
Aug 04, 2023 2.520 2.540 2.475 2.540 126,200 +0.02(+0.79%)
Aug 03, 2023 2.490 2.550 2.490 2.520 54,033 +0.01(+0.40%)
Aug 02, 2023 2.430 2.549 2.420 2.510 125,606 +0.00(+0.00%)
Aug 01, 2023 2.430 2.540 2.390 2.510 95,890 +0.06(+2.45%)
Jul 31, 2023 2.430 2.450 2.320 2.450 171,709 +0.05(+2.08%)
Jul 28, 2023 2.360 2.440 2.315 2.400 72,204 +0.07(+3.00%)
Jul 27, 2023 2.360 2.390 2.320 2.330 163,699 -0.02(-0.85%)
Jul 26, 2023 2.310 2.400 2.310 2.350 70,021 +0.00(+0.00%)
Jul 25, 2023 2.350 2.410 2.300 2.350 91,591 -0.02(-0.84%)
Jul 24, 2023 2.540 2.570 2.370 2.370 145,720 -0.14(-5.58%)
Jul 21, 2023 2.400 2.520 2.380 2.510 652,542 +0.09(+3.72%)
Jul 20, 2023 2.380 2.450 2.360 2.420 50,047 +0.00(+0.00%)
Jul 19, 2023 2.410 2.450 2.360 2.420 90,248 -0.01(-0.41%)
Jul 18, 2023 2.460 2.490 2.381 2.430 109,769 -0.02(-0.82%)
Jul 17, 2023 2.350 2.460 2.330 2.450 180,390 +0.10(+4.26%)
Jul 14, 2023 2.420 2.430 2.310 2.350 90,678 -0.08(-3.29%)
Jul 13, 2023 2.450 2.490 2.407 2.430 141,504 +0.06(+2.53%)
Jul 12, 2023 2.360 2.455 2.290 2.370 216,514 +0.09(+3.95%)
Jul 11, 2023 2.220 2.315 2.201 2.280 93,236 +0.06(+2.70%)
Jul 10, 2023 2.140 2.300 2.140 2.220 148,025 +0.12(+5.71%)
Jul 07, 2023 1.890 2.120 1.890 2.100 169,071 +0.20(+10.53%)
Jul 06, 2023 1.920 1.920 1.880 1.900 155,675 -0.06(-3.06%)
Jul 05, 2023 1.950 1.990 1.910 1.960 234,530 -0.01(-0.51%)
Jul 03, 2023 1.910 1.980 1.910 1.970 72,511 +0.04(+2.07%)
Jun 30, 2023 1.930 1.950 1.910 1.930 161,584 +0.00(+0.00%)
Jun 29, 2023 1.910 1.988 1.908 1.930 145,229 +0.02(+1.05%)
Jun 28, 2023 1.920 1.990 1.890 1.910 281,159 -0.06(-3.05%)
Jun 27, 2023 1.970 2.000 1.915 1.970 437,849 +0.00(+0.00%)
Jun 26, 2023 1.990 2.010 1.945 1.970 86,742 -0.03(-1.50%)
Jun 23, 2023 2.050 2.050 1.955 2.000 210,252 -0.06(-2.91%)
Jun 22, 2023 1.950 2.090 1.915 2.060 222,095 +0.08(+4.04%)
Jun 21, 2023 1.990 2.000 1.900 1.980 389,553 -0.03(-1.49%)
Jun 20, 2023 2.170 2.170 1.990 2.010 314,231 -0.13(-6.07%)
Jun 16, 2023 2.250 2.265 2.120 2.140 227,961 -0.07(-3.17%)
Jun 15, 2023 2.170 2.220 2.115 2.210 262,917 +0.56(+33.94%)
May 08, 2023 1.600 1.680 1.540 1.650 118,566 +0.03(+1.85%)
May 05, 2023 1.520 1.730 1.520 1.620 139,772 +0.10(+6.58%)
May 04, 2023 1.480 1.540 1.460 1.520 92,199 +0.02(+1.33%)
May 03, 2023 1.470 1.580 1.463 1.500 203,458 +0.03(+2.04%)
May 02, 2023 1.570 1.630 1.470 1.470 526,624 -0.13(-8.13%)
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.