U.S. markets closed

Standard BioTools Inc. (LAB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.4000-0.0100 (-0.41%)
Al cierre: 04:00PM EDT
2.3400 -0.06 (-2.50%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20242.40002.47002.38002.40002.40002,321,100
09 may 20242.24002.53002.24002.41002.41003,487,500
08 may 20242.32002.38002.22002.24002.24002,498,900
07 may 20242.48002.49002.36002.37002.37001,456,400
06 may 20242.52002.52002.43002.48002.48001,847,900
03 may 20242.58002.62002.49002.51002.51001,612,700
02 may 20242.54002.58002.51002.53002.53001,725,300
01 may 20242.46002.61002.44002.54002.54002,528,600
30 abr 20242.48002.55002.45002.48002.48002,758,900
29 abr 20242.46002.52002.45002.48002.48003,417,700
26 abr 20242.35002.45002.31002.44002.44003,639,400
25 abr 20242.37002.40002.17002.36002.36004,036,400
24 abr 20242.57002.60002.40002.42002.42002,331,900
23 abr 20242.56002.65002.56002.56002.56002,265,800
22 abr 20242.52002.60002.52002.54002.54002,286,000
19 abr 20242.51002.60002.48002.52002.52002,749,400
18 abr 20242.61002.61002.51002.54002.54002,831,800
17 abr 20242.71002.78002.60002.61002.61003,703,300
16 abr 20242.82002.84002.68002.71002.71002,672,300
15 abr 20242.79002.86002.72002.77002.77002,170,500
12 abr 20242.91002.94002.70002.79002.79002,413,900
11 abr 20242.85002.94002.82002.91002.91003,561,800
10 abr 20242.91002.93002.80002.84002.84003,007,200
09 abr 20242.89003.04002.86002.92002.92003,984,200
08 abr 20242.76002.95002.73002.88002.88002,659,600
05 abr 20242.62002.76002.59002.74002.74007,401,400
04 abr 20242.80002.93002.61002.65002.65003,936,000
03 abr 20242.62002.72002.61002.66002.66003,941,900
02 abr 20242.66002.75002.61002.64002.64002,841,300
01 abr 20242.68002.80002.62002.70002.70002,613,400
28 mar 20242.69002.78002.68002.71002.71001,926,700
27 mar 20242.65002.74002.63002.69002.69001,444,900
26 mar 20242.69002.73002.63002.64002.64001,702,900
25 mar 20242.66002.77002.66002.70002.70001,474,500
22 mar 20242.70002.78002.64002.68002.68001,872,900
21 mar 20242.65002.81002.62002.70002.70002,368,500
20 mar 20242.56002.67002.54002.62002.62001,918,500
19 mar 20242.66002.66002.53002.55002.55002,084,400
18 mar 20242.61002.67002.58002.59002.59001,364,000
15 mar 20242.63002.65002.54002.62002.62001,530,500
14 mar 20242.64002.64002.53002.57002.57001,713,600
13 mar 20242.66002.76002.60002.63002.63003,352,000
12 mar 20242.75002.87002.67002.68002.68001,692,900
11 mar 20242.75002.86002.75002.75002.75001,759,800
08 mar 20242.75002.91002.65002.78002.78002,496,300
07 mar 20242.69002.80002.66002.74002.74003,601,700
06 mar 20242.59002.66002.55002.60002.60001,576,500
05 mar 20242.55002.65002.55002.58002.58001,912,600
04 mar 20242.47002.67002.43002.58002.58002,648,100
01 mar 20242.23002.54002.23002.50002.50002,523,900
29 feb 20242.44002.51002.24002.25002.25002,102,900
28 feb 20242.35002.39002.30002.37002.37001,407,000
27 feb 20242.38002.40002.30002.34002.34001,734,100
26 feb 20242.41002.52002.35002.38002.38001,394,300
23 feb 20242.34002.52002.34002.45002.45001,231,800
22 feb 20242.48002.48002.31002.35002.3500990,100
21 feb 20242.50002.50002.39002.40002.40001,184,900
20 feb 20242.57002.64002.49002.50002.50001,671,500
16 feb 20242.49002.64002.45002.57002.57001,655,800
15 feb 20242.37002.53002.36002.50002.50001,456,800
14 feb 20242.33002.43002.30002.36002.3600799,500
13 feb 20242.33002.34002.25002.33002.33001,495,300
12 feb 20242.36002.45002.35002.39002.39001,720,000
09 feb 20242.36002.43002.31002.39002.3900771,200
08 feb 20242.35002.42002.34002.36002.3600642,200
07 feb 20242.40002.44002.32002.37002.3700679,500
06 feb 20242.40002.42002.32002.39002.3900779,900
05 feb 20242.45002.51002.37002.42002.42001,007,800
02 feb 20242.35002.44002.25002.43002.43001,880,400
01 feb 20242.27002.34002.17002.29002.29001,203,800
31 ene 20242.28002.37002.24002.27002.27001,451,100
30 ene 20242.40002.48002.27002.30002.30001,220,700
29 ene 20242.36002.46002.27002.43002.43001,088,900
26 ene 20242.36002.46002.35002.37002.37001,102,300
25 ene 20242.33002.37002.27002.36002.36001,517,300
24 ene 20242.41002.50002.33002.34002.34001,158,700
23 ene 20242.44002.47002.36002.39002.3900981,600
22 ene 20242.29002.46002.20002.43002.43002,555,700
19 ene 20242.27002.34002.23002.25002.25001,504,900
18 ene 20242.39002.44002.21002.29002.29001,792,700
17 ene 20242.30002.47002.26002.42002.42003,989,000
16 ene 20242.10002.50002.05002.35002.35005,535,600
12 ene 20241.98002.19001.96002.15002.15003,162,300
11 ene 20241.98002.04001.82002.00002.00001,794,100
10 ene 20242.04002.04001.92001.92001.92002,294,500
09 ene 20242.12002.15002.01002.06002.06005,566,900
08 ene 20241.87002.19001.87002.12002.12003,910,500
05 ene 20242.00002.04001.74001.87001.87006,002,900
04 ene 20242.06002.06001.93001.93001.9300518,900
03 ene 20242.21002.21002.00002.04002.04001,036,700
02 ene 20242.21002.34002.20002.22002.2200524,800
29 dic 20232.30002.34002.18002.21002.2100826,400
28 dic 20232.19002.32002.19002.32002.3200660,900
27 dic 20232.10002.22002.10002.20002.2000857,700
26 dic 20232.03002.15001.94002.14002.1400944,500
22 dic 20231.97002.11001.95001.99001.99003,464,300
21 dic 20231.97001.98001.92001.96001.96001,171,200
20 dic 20232.11002.11001.93001.93001.9300471,900
19 dic 20231.95002.12001.94002.10002.1000863,400
18 dic 20231.98002.01001.90001.95001.9500503,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...