Standard BioTools Inc. (LAB)
NASDAQ: LAB · Real-Time Price · USD
1.065
-0.025 (-2.29%)
At close: May 29, 2025, 4:00 PM
1.060
-0.005 (-0.47%)
After-hours: May 29, 2025, 4:04 PM EDT
Standard BioTools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.09 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 868,954 |
| May 28, 2025 | 1.02 | 1.10 | 1.01 | 1.09 | 1.09 | 5.83% | 2,104,244 |
| May 27, 2025 | 0.93 | 1.08 | 0.92 | 1.03 | 1.03 | 11.76% | 2,154,583 |
| May 23, 2025 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | -3.45% | 2,591,773 |
| May 22, 2025 | 1.02 | 1.03 | 0.94 | 0.95 | 0.95 | -8.22% | 2,096,856 |
| May 21, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 1,368,766 |
| May 20, 2025 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | - | 1,296,671 |
| May 19, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 896,330 |
| May 16, 2025 | 1.04 | 1.12 | 1.04 | 1.08 | 1.08 | 2.86% | 1,628,213 |
| May 15, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -1.87% | 5,810,975 |
| May 14, 2025 | 1.16 | 1.16 | 1.05 | 1.07 | 1.07 | -6.14% | 1,476,290 |
| May 13, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 635,666 |
| May 12, 2025 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 8.41% | 899,688 |
| May 9, 2025 | 1.11 | 1.14 | 1.06 | 1.07 | 1.07 | -4.04% | 592,508 |
| May 8, 2025 | 1.02 | 1.16 | 1.00 | 1.12 | 1.12 | 9.31% | 1,191,360 |
| May 7, 2025 | 1.13 | 1.21 | 0.95 | 1.02 | 1.02 | -3.77% | 2,519,979 |
| May 6, 2025 | 1.11 | 1.15 | 1.05 | 1.06 | 1.06 | -7.83% | 1,795,528 |
| May 5, 2025 | 1.20 | 1.22 | 1.14 | 1.15 | 1.15 | -4.17% | 894,891 |
| May 2, 2025 | 1.13 | 1.21 | 1.11 | 1.20 | 1.20 | 8.11% | 785,963 |
| May 1, 2025 | 1.12 | 1.12 | 1.05 | 1.11 | 1.11 | - | 687,207 |
| Apr 30, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 911,327 |
| Apr 29, 2025 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 717,746 |
| Apr 28, 2025 | 1.14 | 1.19 | 1.12 | 1.18 | 1.18 | 1.72% | 627,835 |
| Apr 25, 2025 | 1.26 | 1.26 | 1.13 | 1.16 | 1.16 | -5.69% | 710,836 |
| Apr 24, 2025 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 443,237 |
| Apr 23, 2025 | 1.27 | 1.33 | 1.23 | 1.24 | 1.24 | -2.36% | 958,247 |
| Apr 22, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 6.72% | 1,011,878 |
| Apr 21, 2025 | 1.15 | 1.21 | 1.12 | 1.19 | 1.19 | 2.59% | 1,088,337 |
| Apr 17, 2025 | 1.13 | 1.17 | 1.10 | 1.16 | 1.16 | 2.65% | 693,274 |
| Apr 16, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 726,203 |
| Apr 15, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 889,832 |
| Apr 14, 2025 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | - | 739,403 |
| Apr 11, 2025 | 1.09 | 1.16 | 1.06 | 1.15 | 1.15 | 4.55% | 1,071,816 |
| Apr 10, 2025 | 1.11 | 1.12 | 1.03 | 1.10 | 1.10 | -5.17% | 1,538,391 |
| Apr 9, 2025 | 1.00 | 1.19 | 0.99 | 1.16 | 1.16 | 12.62% | 1,754,453 |
| Apr 8, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -6.36% | 1,677,841 |
| Apr 7, 2025 | 1.00 | 1.15 | 0.97 | 1.10 | 1.10 | 2.80% | 1,973,472 |
| Apr 4, 2025 | 1.05 | 1.07 | 1.00 | 1.07 | 1.07 | - | 1,885,281 |
| Apr 3, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -9.32% | 1,709,555 |
| Apr 2, 2025 | 1.06 | 1.19 | 1.06 | 1.18 | 1.18 | 8.26% | 1,284,944 |
| Apr 1, 2025 | 1.07 | 1.17 | 1.06 | 1.09 | 1.09 | 0.93% | 1,175,162 |
| Mar 31, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -5.26% | 1,341,350 |
| Mar 28, 2025 | 1.13 | 1.14 | 1.07 | 1.14 | 1.14 | - | 1,232,275 |
| Mar 27, 2025 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -4.20% | 1,155,220 |
| Mar 26, 2025 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 998,375 |
| Mar 25, 2025 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | 0.87% | 1,120,328 |
| Mar 24, 2025 | 1.23 | 1.26 | 1.14 | 1.15 | 1.15 | -4.96% | 1,097,273 |
| Mar 21, 2025 | 1.16 | 1.22 | 1.14 | 1.21 | 1.21 | 4.31% | 2,258,610 |
| Mar 20, 2025 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 911,736 |
| Mar 19, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 1.72% | 1,333,853 |