Standard BioTools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.89	0.94	0.89	0.93	-	3.45%	2,370,480
Apr 27, 2026	0.89	0.91	0.89	0.90	0.90	-0.11%	1,840,367
Apr 24, 2026	0.89	0.92	0.88	0.90	0.90	0.63%	1,590,030
Apr 23, 2026	0.93	0.93	0.88	0.89	0.89	-5.13%	2,706,522
Apr 22, 2026	0.94	0.96	0.91	0.94	0.94	-1.63%	2,454,799
Apr 21, 2026	0.97	1.04	0.94	0.96	0.96	-1.00%	3,803,526
Apr 20, 2026	0.93	0.97	0.91	0.97	0.97	4.04%	2,666,689
Apr 17, 2026	0.95	0.98	0.91	0.93	0.93	0.67%	2,471,271
Apr 16, 2026	0.98	0.99	0.92	0.92	0.92	-5.50%	2,808,555
Apr 15, 2026	0.89	0.99	0.88	0.98	0.98	10.45%	6,105,943
Apr 14, 2026	0.88	0.90	0.87	0.89	0.89	0.28%	10,081,925
Apr 13, 2026	0.88	0.89	0.87	0.88	0.88	-0.32%	5,832,329
Apr 10, 2026	0.91	0.92	0.87	0.89	0.89	-2.83%	2,678,188
Apr 9, 2026	0.93	0.95	0.89	0.91	0.91	-2.74%	1,474,876
Apr 8, 2026	0.93	0.95	0.90	0.94	0.94	1.28%	1,455,388
Apr 7, 2026	0.89	0.93	0.87	0.93	0.93	3.93%	3,398,426
Apr 6, 2026	0.91	0.92	0.88	0.89	0.89	-1.97%	2,043,709
Apr 2, 2026	0.91	0.93	0.88	0.91	0.91	-1.13%	1,648,930
Apr 1, 2026	0.94	0.94	0.92	0.92	0.92	-0.11%	1,031,791
Mar 31, 2026	0.94	0.96	0.91	0.92	0.92	-0.25%	1,865,349
Mar 30, 2026	0.89	0.93	0.88	0.92	0.92	2.71%	1,444,964
Mar 27, 2026	0.95	0.96	0.90	0.90	0.90	-6.34%	2,482,146
Mar 26, 2026	0.96	0.98	0.95	0.96	0.96	-0.42%	1,032,211
Mar 25, 2026	0.96	0.98	0.95	0.96	0.96	1.27%	1,233,694
Mar 24, 2026	0.96	0.97	0.94	0.95	0.95	-2.45%	906,177
Mar 23, 2026	0.99	1.01	0.96	0.97	0.97	-1.10%	1,066,206
Mar 20, 2026	0.95	1.01	0.95	0.98	0.98	2.56%	3,783,142
Mar 19, 2026	0.95	0.97	0.94	0.96	0.96	-0.52%	1,334,712
Mar 18, 2026	0.98	0.99	0.95	0.97	0.97	-1.90%	3,069,443
Mar 17, 2026	0.95	1.00	0.95	0.98	0.98	3.01%	2,695,165
Mar 16, 2026	0.93	0.97	0.93	0.96	0.96	2.40%	1,536,193
Mar 13, 2026	0.93	0.96	0.92	0.93	0.93	0.23%	2,086,456
Mar 12, 2026	0.97	0.99	0.92	0.93	0.93	-4.41%	3,182,827
Mar 11, 2026	1.01	1.02	0.96	0.97	0.97	-1.67%	2,058,628
Mar 10, 2026	0.99	1.03	0.97	0.99	0.99	0.42%	2,756,841
Mar 9, 2026	0.98	1.01	0.96	0.99	0.99	-0.44%	1,860,135
Mar 6, 2026	1.02	1.04	0.97	0.99	0.99	-2.92%	5,054,946
Mar 5, 2026	1.03	1.10	1.00	1.02	1.02	-3.77%	2,019,567
Mar 4, 2026	1.04	1.17	1.04	1.06	1.06	1.92%	5,952,022
Mar 3, 2026	1.08	1.11	1.02	1.04	1.04	-5.45%	6,286,472
Mar 2, 2026	1.09	1.15	1.09	1.10	1.10	-2.65%	1,659,020
Feb 27, 2026	1.16	1.18	1.11	1.13	1.13	-3.42%	3,419,012
Feb 26, 2026	1.15	1.20	1.14	1.17	1.17	-	1,540,077
Feb 25, 2026	1.17	1.25	1.15	1.17	1.17	1.74%	1,790,810
Feb 24, 2026	1.11	1.17	1.11	1.15	1.15	3.60%	1,292,200
Feb 23, 2026	1.11	1.14	1.11	1.11	1.11	-1.77%	1,387,482
Feb 20, 2026	1.15	1.18	1.11	1.13	1.13	-1.74%	2,688,918
Feb 19, 2026	1.12	1.16	1.11	1.15	1.15	0.88%	1,735,542
Feb 18, 2026	1.12	1.19	1.12	1.14	1.14	1.79%	1,812,337
Feb 17, 2026	1.11	1.17	1.11	1.12	1.12	-	1,081,951