Standard BioTools Inc. (LAB)
NASDAQ: LAB · Real-Time Price · USD
1.610
+0.100 (6.62%)
At close: Nov 20, 2024, 4:00 PM
1.570
-0.040 (-2.48%)
After-hours: Nov 20, 2024, 7:03 PM EST
Standard BioTools Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.51 | 1.69 | 1.48 | 1.61 | 1.61 | 6.62% | 3,164,185 |
Nov 19, 2024 | 1.49 | 1.56 | 1.46 | 1.51 | 1.51 | 0.67% | 3,307,376 |
Nov 18, 2024 | 1.57 | 1.58 | 1.48 | 1.50 | 1.50 | -5.06% | 2,360,060 |
Nov 15, 2024 | 1.72 | 1.73 | 1.57 | 1.58 | 1.58 | -7.06% | 2,355,984 |
Nov 14, 2024 | 1.81 | 1.84 | 1.67 | 1.70 | 1.70 | -7.61% | 1,986,012 |
Nov 13, 2024 | 2.07 | 2.10 | 1.84 | 1.84 | 1.84 | -10.24% | 2,205,264 |
Nov 12, 2024 | 2.20 | 2.22 | 2.03 | 2.05 | 2.05 | -8.07% | 3,183,741 |
Nov 11, 2024 | 2.21 | 2.26 | 2.14 | 2.23 | 2.23 | 3.72% | 1,620,545 |
Nov 8, 2024 | 2.18 | 2.21 | 2.12 | 2.15 | 2.15 | -1.38% | 1,459,432 |
Nov 7, 2024 | 2.25 | 2.32 | 2.16 | 2.18 | 2.18 | -3.54% | 2,319,568 |
Nov 6, 2024 | 2.24 | 2.27 | 2.10 | 2.26 | 2.26 | 7.11% | 3,325,249 |
Nov 5, 2024 | 2.08 | 2.23 | 2.06 | 2.11 | 2.11 | 0.48% | 3,576,420 |
Nov 4, 2024 | 2.00 | 2.11 | 1.99 | 2.10 | 2.10 | 5.53% | 2,573,184 |
Nov 1, 2024 | 1.96 | 2.12 | 1.96 | 1.99 | 1.99 | 1.53% | 2,514,044 |
Oct 31, 2024 | 1.98 | 2.26 | 1.93 | 1.96 | 1.96 | 4.26% | 4,634,767 |
Oct 30, 2024 | 1.74 | 1.92 | 1.72 | 1.88 | 1.88 | 7.43% | 5,510,274 |
Oct 29, 2024 | 1.70 | 1.82 | 1.69 | 1.75 | 1.75 | 2.94% | 3,935,921 |
Oct 28, 2024 | 1.70 | 1.76 | 1.67 | 1.70 | 1.70 | 1.19% | 2,592,250 |
Oct 25, 2024 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -2.89% | 1,545,365 |
Oct 24, 2024 | 1.82 | 1.84 | 1.72 | 1.73 | 1.73 | -2.81% | 913,430 |
Oct 23, 2024 | 1.81 | 1.85 | 1.78 | 1.78 | 1.78 | -3.26% | 2,419,038 |
Oct 22, 2024 | 1.90 | 1.90 | 1.81 | 1.84 | 1.84 | -2.13% | 982,275 |
Oct 21, 2024 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 848,976 |
Oct 18, 2024 | 1.79 | 1.91 | 1.79 | 1.90 | 1.90 | 5.56% | 954,697 |
Oct 17, 2024 | 1.88 | 1.90 | 1.78 | 1.80 | 1.80 | -4.76% | 664,442 |
Oct 16, 2024 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | - | 1,105,417 |
Oct 15, 2024 | 1.87 | 1.92 | 1.86 | 1.89 | 1.89 | - | 963,592 |
Oct 14, 2024 | 1.85 | 1.90 | 1.80 | 1.89 | 1.89 | - | 922,876 |
Oct 11, 2024 | 1.77 | 1.90 | 1.77 | 1.89 | 1.89 | 6.78% | 1,428,246 |
Oct 10, 2024 | 1.74 | 1.78 | 1.69 | 1.77 | 1.77 | - | 1,380,185 |
Oct 9, 2024 | 1.79 | 1.80 | 1.73 | 1.77 | 1.77 | -1.67% | 1,139,582 |
Oct 8, 2024 | 1.81 | 1.87 | 1.78 | 1.80 | 1.80 | -1.10% | 886,444 |
Oct 7, 2024 | 1.83 | 1.87 | 1.81 | 1.82 | 1.82 | -1.62% | 1,519,983 |
Oct 4, 2024 | 1.86 | 1.88 | 1.82 | 1.85 | 1.85 | 2.21% | 594,857 |
Oct 3, 2024 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -2.69% | 558,612 |
Oct 2, 2024 | 1.86 | 1.88 | 1.79 | 1.86 | 1.86 | - | 1,236,290 |
Oct 1, 2024 | 1.91 | 1.92 | 1.83 | 1.86 | 1.86 | -3.63% | 1,182,199 |
Sep 30, 2024 | 1.91 | 1.95 | 1.86 | 1.93 | 1.93 | 0.52% | 927,805 |
Sep 27, 2024 | 1.93 | 1.95 | 1.90 | 1.92 | 1.92 | 1.05% | 885,416 |
Sep 26, 2024 | 1.88 | 1.91 | 1.82 | 1.90 | 1.90 | 3.83% | 1,581,265 |
Sep 25, 2024 | 1.97 | 1.99 | 1.82 | 1.83 | 1.83 | -7.11% | 1,493,101 |
Sep 24, 2024 | 1.89 | 1.98 | 1.87 | 1.97 | 1.97 | 5.35% | 1,558,506 |
Sep 23, 2024 | 2.00 | 2.00 | 1.86 | 1.87 | 1.87 | -6.97% | 1,308,759 |
Sep 20, 2024 | 2.08 | 2.08 | 1.99 | 2.01 | 2.01 | -4.74% | 4,829,565 |
Sep 19, 2024 | 2.12 | 2.15 | 2.06 | 2.11 | 2.11 | 3.94% | 1,158,441 |
Sep 18, 2024 | 1.95 | 2.15 | 1.92 | 2.03 | 2.03 | 1.50% | 1,322,426 |
Sep 17, 2024 | 2.08 | 2.12 | 1.97 | 2.00 | 2.00 | -4.31% | 1,385,705 |
Sep 16, 2024 | 2.06 | 2.09 | 2.00 | 2.09 | 2.09 | 1.46% | 1,021,135 |
Sep 13, 2024 | 2.07 | 2.17 | 2.03 | 2.06 | 2.06 | 1.48% | 1,266,985 |
Sep 12, 2024 | 2.02 | 2.05 | 1.94 | 2.03 | 2.03 | 2.53% | 1,117,689 |
Sep 11, 2024 | 1.98 | 2.00 | 1.92 | 1.98 | 1.98 | -1.00% | 1,687,860 |
Sep 10, 2024 | 1.99 | 2.02 | 1.87 | 2.00 | 2.00 | 0.50% | 1,349,685 |
Sep 9, 2024 | 1.90 | 2.07 | 1.89 | 1.99 | 1.99 | 2.58% | 2,930,932 |
Sep 6, 2024 | 1.93 | 2.01 | 1.89 | 1.94 | 1.94 | -1.02% | 1,396,937 |
Sep 5, 2024 | 1.94 | 2.00 | 1.89 | 1.96 | 1.96 | 1.55% | 782,427 |
Sep 4, 2024 | 1.96 | 2.01 | 1.88 | 1.93 | 1.93 | -2.53% | 1,193,419 |
Sep 3, 2024 | 2.09 | 2.12 | 1.97 | 1.98 | 1.98 | -7.04% | 1,851,745 |
Aug 30, 2024 | 2.11 | 2.16 | 2.07 | 2.13 | 2.13 | 2.40% | 2,219,587 |
Aug 29, 2024 | 2.08 | 2.12 | 2.03 | 2.08 | 2.08 | - | 1,695,471 |
Aug 28, 2024 | 2.16 | 2.19 | 2.03 | 2.08 | 2.08 | -4.59% | 2,470,126 |
Aug 27, 2024 | 2.22 | 2.25 | 2.15 | 2.18 | 2.18 | 0.46% | 2,362,549 |
Aug 26, 2024 | 2.15 | 2.18 | 2.07 | 2.17 | 2.17 | 1.40% | 1,715,655 |
Aug 23, 2024 | 1.97 | 2.17 | 1.95 | 2.14 | 2.14 | 9.74% | 2,550,603 |
Aug 22, 2024 | 1.97 | 2.03 | 1.91 | 1.95 | 1.95 | 0.52% | 2,233,184 |
Aug 21, 2024 | 1.84 | 1.97 | 1.77 | 1.94 | 1.94 | 4.30% | 3,157,996 |
Aug 20, 2024 | 1.89 | 1.92 | 1.84 | 1.86 | 1.86 | -2.62% | 2,517,355 |
Aug 19, 2024 | 1.81 | 1.91 | 1.73 | 1.91 | 1.91 | 7.91% | 2,221,800 |
Aug 16, 2024 | 1.80 | 1.83 | 1.73 | 1.77 | 1.77 | -1.67% | 1,726,986 |
Aug 15, 2024 | 1.63 | 1.81 | 1.63 | 1.80 | 1.80 | 16.13% | 3,830,530 |
Aug 14, 2024 | 1.67 | 1.69 | 1.54 | 1.55 | 1.55 | -4.91% | 3,955,091 |
Aug 13, 2024 | 1.61 | 1.70 | 1.59 | 1.63 | 1.63 | 2.52% | 3,973,428 |
Aug 12, 2024 | 1.67 | 1.76 | 1.56 | 1.59 | 1.59 | -1.85% | 3,710,043 |
Aug 9, 2024 | 1.69 | 1.74 | 1.55 | 1.62 | 1.62 | -2.99% | 2,684,267 |
Aug 8, 2024 | 1.59 | 1.68 | 1.56 | 1.67 | 1.67 | 5.70% | 2,319,129 |
Aug 7, 2024 | 1.69 | 1.71 | 1.52 | 1.58 | 1.58 | 3.27% | 3,943,478 |
Aug 6, 2024 | 1.59 | 1.61 | 1.51 | 1.53 | 1.53 | -3.77% | 1,746,259 |
Aug 5, 2024 | 1.45 | 1.63 | 1.41 | 1.59 | 1.59 | -3.64% | 2,841,404 |
Aug 2, 2024 | 1.39 | 1.72 | 1.38 | 1.65 | 1.65 | 16.20% | 6,226,497 |
Aug 1, 2024 | 1.64 | 1.85 | 1.21 | 1.42 | 1.42 | -36.61% | 11,770,714 |
Jul 31, 2024 | 2.33 | 2.34 | 2.23 | 2.24 | 2.24 | -3.45% | 2,630,373 |
Jul 30, 2024 | 2.30 | 2.35 | 2.22 | 2.32 | 2.32 | 3.57% | 1,662,898 |
Jul 29, 2024 | 2.36 | 2.36 | 2.22 | 2.24 | 2.24 | -4.68% | 1,451,640 |
Jul 26, 2024 | 2.38 | 2.41 | 2.33 | 2.35 | 2.35 | 0.43% | 2,297,102 |
Jul 25, 2024 | 2.27 | 2.40 | 2.25 | 2.34 | 2.34 | 4.00% | 2,502,352 |
Jul 24, 2024 | 2.26 | 2.32 | 2.13 | 2.25 | 2.25 | -0.88% | 1,648,326 |
Jul 23, 2024 | 2.28 | 2.32 | 2.24 | 2.27 | 2.27 | - | 1,329,648 |
Jul 22, 2024 | 2.19 | 2.29 | 2.18 | 2.27 | 2.27 | 3.65% | 1,603,777 |
Jul 19, 2024 | 2.19 | 2.23 | 2.12 | 2.19 | 2.19 | 0.46% | 1,486,428 |
Jul 18, 2024 | 2.27 | 2.35 | 2.14 | 2.18 | 2.18 | -6.03% | 3,062,595 |
Jul 17, 2024 | 2.27 | 2.36 | 2.25 | 2.32 | 2.32 | 1.31% | 3,369,084 |
Jul 16, 2024 | 2.15 | 2.30 | 2.11 | 2.29 | 2.29 | 8.53% | 3,861,750 |
Jul 15, 2024 | 2.04 | 2.12 | 1.98 | 2.11 | 2.11 | 6.57% | 3,734,925 |
Jul 12, 2024 | 2.00 | 2.10 | 1.92 | 1.98 | 1.98 | 1.02% | 2,286,634 |
Jul 11, 2024 | 1.79 | 1.98 | 1.77 | 1.96 | 1.96 | 11.36% | 3,849,574 |
Jul 10, 2024 | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -4.35% | 1,351,851 |
Jul 9, 2024 | 1.84 | 1.89 | 1.81 | 1.84 | 1.84 | -0.54% | 1,128,702 |
Jul 8, 2024 | 1.86 | 1.88 | 1.81 | 1.85 | 1.85 | -0.54% | 1,497,999 |
Jul 5, 2024 | 1.82 | 1.89 | 1.81 | 1.86 | 1.86 | 1.09% | 1,799,255 |
Jul 3, 2024 | 1.78 | 1.89 | 1.77 | 1.84 | 1.84 | 3.95% | 1,423,358 |
Jul 2, 2024 | 1.73 | 1.81 | 1.71 | 1.77 | 1.77 | 2.31% | 2,361,645 |