Standard BioTools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.98	1.02	0.98	1.01	-	2.11%	453,357
May 18, 2026	0.98	1.01	0.97	0.99	0.99	0.44%	1,720,709
May 15, 2026	0.99	1.01	0.98	0.98	0.98	-1.49%	1,669,525
May 14, 2026	1.01	1.03	0.98	1.00	1.00	-1.02%	1,323,413
May 13, 2026	0.99	1.02	0.97	1.01	1.01	-	1,908,755
May 12, 2026	0.99	1.01	0.98	1.01	1.01	2.02%	2,131,048
May 11, 2026	1.02	1.03	0.99	0.99	0.99	-2.94%	2,173,466
May 8, 2026	0.99	1.02	0.98	1.02	1.02	2.00%	1,135,677
May 7, 2026	0.95	1.03	0.95	1.00	1.00	3.25%	1,656,133
May 6, 2026	1.00	1.00	0.95	0.97	0.97	-1.07%	1,986,281
May 5, 2026	0.94	0.98	0.93	0.98	0.98	4.71%	2,174,963
May 4, 2026	0.92	0.95	0.91	0.94	0.94	-0.05%	2,202,600
May 1, 2026	0.94	0.95	0.92	0.94	0.94	0.73%	2,218,820
Apr 30, 2026	0.88	0.97	0.88	0.93	0.93	4.69%	3,108,714
Apr 29, 2026	0.90	0.93	0.88	0.89	0.89	-3.83%	4,757,786
Apr 28, 2026	0.89	0.94	0.89	0.92	0.92	2.66%	2,734,273
Apr 27, 2026	0.89	0.91	0.89	0.90	0.90	-0.11%	1,840,385
Apr 24, 2026	0.89	0.92	0.88	0.90	0.90	0.63%	1,593,433
Apr 23, 2026	0.93	0.93	0.88	0.89	0.89	-5.13%	2,706,547
Apr 22, 2026	0.94	0.96	0.91	0.94	0.94	-1.63%	2,454,847
Apr 21, 2026	0.97	1.04	0.94	0.96	0.96	-1.00%	3,806,131
Apr 20, 2026	0.93	0.97	0.91	0.97	0.97	4.04%	2,668,651
Apr 17, 2026	0.95	0.98	0.91	0.93	0.93	0.67%	2,471,377
Apr 16, 2026	0.98	0.99	0.92	0.92	0.92	-5.50%	2,812,879
Apr 15, 2026	0.89	0.99	0.88	0.98	0.98	10.45%	6,138,241
Apr 14, 2026	0.88	0.90	0.87	0.89	0.89	0.28%	10,085,403
Apr 13, 2026	0.88	0.89	0.87	0.88	0.88	-0.32%	5,832,469
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