Standard BioTools Inc. - Common Stock (LAB)
1.2300
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 24th, 4:11 AM EDT
Historical Prices For Standard BioTools Inc. - Common Stock (LAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/23/2025 | 1.20 | 1.59 | 1.20 | 1.23 | 20,731,417 | 1.23 |
| 6/20/2025 | 1.10 | 1.10 | 1.04 | 1.05 | 2,130,062 | 1.05 |
| 6/18/2025 | 1.04 | 1.12 | 1.03 | 1.09 | 1,568,586 | 1.09 |
| 6/17/2025 | 1.08 | 1.10 | 1.02 | 1.02 | 789,207 | 1.02 |
| 6/16/2025 | 1.07 | 1.10 | 1.04 | 1.10 | 723,615 | 1.10 |
| 6/13/2025 | 1.07 | 1.10 | 1.03 | 1.05 | 921,713 | 1.05 |
| 6/12/2025 | 1.05 | 1.09 | 1.05 | 1.05 | 498,566 | 1.05 |
| 6/11/2025 | 1.09 | 1.12 | 1.07 | 1.08 | 515,067 | 1.08 |
| 6/10/2025 | 1.07 | 1.13 | 1.06 | 1.08 | 1,044,984 | 1.08 |
| 6/09/2025 | 1.07 | 1.09 | 1.03 | 1.08 | 1,170,955 | 1.08 |
| 6/06/2025 | 1.01 | 1.10 | 1.00 | 1.06 | 1,095,913 | 1.06 |
| 6/05/2025 | 1.07 | 1.07 | 0.98 | 0.99 | 1,044,525 | 0.99 |
| 6/04/2025 | 1.07 | 1.10 | 1.05 | 1.08 | 757,201 | 1.08 |
| 6/03/2025 | 1.05 | 1.10 | 1.03 | 1.07 | 1,012,185 | 1.07 |
| 6/02/2025 | 1.00 | 1.09 | 1.00 | 1.05 | 1,566,324 | 1.05 |
| 5/30/2025 | 1.04 | 1.07 | 1.01 | 1.01 | 1,146,709 | 1.01 |
| 5/29/2025 | 1.09 | 1.10 | 1.03 | 1.06 | 868,954 | 1.06 |
| 5/28/2025 | 1.02 | 1.10 | 1.01 | 1.09 | 2,104,163 | 1.09 |
| 5/27/2025 | 0.93 | 1.07 | 0.92 | 1.03 | 2,154,581 | 1.03 |
| 5/23/2025 | 0.97 | 0.98 | 0.92 | 0.92 | 2,591,773 | 0.92 |
| 5/22/2025 | 1.02 | 1.03 | 0.94 | 0.95 | 2,096,856 | 0.95 |
| 5/21/2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1,368,766 | 1.04 |
| 5/20/2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1,296,671 | 1.05 |
| 5/19/2025 | 1.06 | 1.08 | 1.04 | 1.05 | 896,321 | 1.05 |
| 5/16/2025 | 1.04 | 1.11 | 1.04 | 1.08 | 1,628,213 | 1.08 |
| 5/15/2025 | 1.08 | 1.08 | 1.00 | 1.05 | 5,810,976 | 1.05 |
| 5/14/2025 | 1.16 | 1.16 | 1.05 | 1.07 | 1,476,290 | 1.07 |
| 5/13/2025 | 1.19 | 1.19 | 1.13 | 1.14 | 635,666 | 1.14 |
| 5/12/2025 | 1.14 | 1.19 | 1.12 | 1.16 | 899,688 | 1.16 |
| 5/09/2025 | 1.11 | 1.14 | 1.06 | 1.07 | 592,508 | 1.07 |
| 5/08/2025 | 1.02 | 1.16 | 1.00 | 1.11 | 1,191,360 | 1.11 |
| 5/07/2025 | 1.13 | 1.21 | 0.95 | 1.02 | 2,519,979 | 1.02 |
| 5/06/2025 | 1.11 | 1.15 | 1.05 | 1.06 | 1,795,508 | 1.06 |
| 5/05/2025 | 1.20 | 1.22 | 1.14 | 1.15 | 894,891 | 1.15 |
| 5/02/2025 | 1.13 | 1.21 | 1.11 | 1.20 | 785,963 | 1.20 |
| 5/01/2025 | 1.12 | 1.12 | 1.05 | 1.11 | 687,117 | 1.11 |
| 4/30/2025 | 1.15 | 1.15 | 1.10 | 1.11 | 911,325 | 1.11 |
| 4/29/2025 | 1.17 | 1.20 | 1.14 | 1.16 | 717,746 | 1.16 |
| 4/28/2025 | 1.14 | 1.19 | 1.12 | 1.18 | 627,835 | 1.18 |
| 4/25/2025 | 1.26 | 1.26 | 1.13 | 1.16 | 710,836 | 1.16 |
| 4/24/2025 | 1.24 | 1.25 | 1.20 | 1.23 | 443,237 | 1.23 |
| 4/23/2025 | 1.27 | 1.33 | 1.23 | 1.24 | 958,247 | 1.24 |
| 4/22/2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1,011,878 | 1.27 |
| 4/21/2025 | 1.15 | 1.21 | 1.12 | 1.19 | 1,088,337 | 1.19 |
| 4/17/2025 | 1.13 | 1.17 | 1.10 | 1.16 | 693,274 | 1.16 |
| 4/16/2025 | 1.14 | 1.15 | 1.10 | 1.13 | 726,203 | 1.13 |
| 4/15/2025 | 1.15 | 1.16 | 1.11 | 1.15 | 889,832 | 1.15 |
| 4/14/2025 | 1.18 | 1.18 | 1.10 | 1.15 | 739,359 | 1.15 |
| 4/11/2025 | 1.09 | 1.16 | 1.05 | 1.15 | 1,071,816 | 1.15 |
| 4/10/2025 | 1.11 | 1.12 | 1.02 | 1.10 | 1,538,391 | 1.10 |
| 4/09/2025 | 1.00 | 1.19 | 0.99 | 1.16 | 1,754,453 | 1.16 |
| 4/08/2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1,677,841 | 1.03 |
| 4/07/2025 | 0.99 | 1.11 | 0.97 | 1.10 | 1,972,222 | 1.10 |
| 4/04/2025 | 1.05 | 1.07 | 1.00 | 1.05 | 1,885,281 | 1.05 |
| 4/03/2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1,709,555 | 1.07 |
| 4/02/2025 | 1.06 | 1.19 | 1.06 | 1.18 | 1,284,541 | 1.18 |
| 4/01/2025 | 1.07 | 1.17 | 1.06 | 1.09 | 1,175,161 | 1.09 |
| 3/31/2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1,341,350 | 1.08 |
| 3/28/2025 | 1.13 | 1.14 | 1.07 | 1.14 | 1,232,275 | 1.14 |
| 3/27/2025 | 1.19 | 1.21 | 1.13 | 1.14 | 1,155,220 | 1.14 |
| 3/26/2025 | 1.16 | 1.20 | 1.15 | 1.19 | 998,375 | 1.19 |
| 3/25/2025 | 1.15 | 1.18 | 1.11 | 1.16 | 1,120,328 | 1.16 |
| 3/24/2025 | 1.23 | 1.26 | 1.14 | 1.15 | 1,097,245 | 1.15 |