Standard BioTools Inc. (LAB)
NASDAQ: LAB · Real-Time Price · USD
1.160
+0.090 (8.41%)
At close: May 12, 2025, 4:00 PM
1.100
-0.060 (-5.14%)
After-hours: May 12, 2025, 5:00 PM EDT
Standard BioTools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 8.41% | 899,676 |
| May 9, 2025 | 1.11 | 1.14 | 1.06 | 1.07 | 1.07 | -4.04% | 592,508 |
| May 8, 2025 | 1.02 | 1.16 | 1.00 | 1.12 | 1.12 | 9.31% | 1,191,360 |
| May 7, 2025 | 1.13 | 1.21 | 0.95 | 1.02 | 1.02 | -3.77% | 2,519,979 |
| May 6, 2025 | 1.11 | 1.15 | 1.05 | 1.06 | 1.06 | -7.83% | 1,795,528 |
| May 5, 2025 | 1.20 | 1.22 | 1.14 | 1.15 | 1.15 | -4.17% | 894,891 |
| May 2, 2025 | 1.13 | 1.21 | 1.11 | 1.20 | 1.20 | 8.11% | 785,963 |
| May 1, 2025 | 1.12 | 1.12 | 1.05 | 1.11 | 1.11 | - | 687,207 |
| Apr 30, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 911,327 |
| Apr 29, 2025 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 717,746 |
| Apr 28, 2025 | 1.14 | 1.19 | 1.12 | 1.18 | 1.18 | 1.72% | 627,835 |
| Apr 25, 2025 | 1.26 | 1.26 | 1.13 | 1.16 | 1.16 | -5.69% | 710,836 |
| Apr 24, 2025 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 443,237 |
| Apr 23, 2025 | 1.27 | 1.33 | 1.23 | 1.24 | 1.24 | -2.36% | 958,247 |
| Apr 22, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 6.72% | 1,011,878 |
| Apr 21, 2025 | 1.15 | 1.21 | 1.12 | 1.19 | 1.19 | 2.59% | 1,088,337 |
| Apr 17, 2025 | 1.13 | 1.17 | 1.10 | 1.16 | 1.16 | 2.65% | 693,274 |
| Apr 16, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 726,203 |
| Apr 15, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 889,832 |
| Apr 14, 2025 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | - | 739,403 |
| Apr 11, 2025 | 1.09 | 1.16 | 1.06 | 1.15 | 1.15 | 4.55% | 1,071,816 |
| Apr 10, 2025 | 1.11 | 1.12 | 1.03 | 1.10 | 1.10 | -5.17% | 1,538,391 |
| Apr 9, 2025 | 1.00 | 1.19 | 0.99 | 1.16 | 1.16 | 12.62% | 1,754,453 |
| Apr 8, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -6.36% | 1,677,841 |
| Apr 7, 2025 | 1.00 | 1.15 | 0.97 | 1.10 | 1.10 | 2.80% | 1,973,472 |
| Apr 4, 2025 | 1.05 | 1.07 | 1.00 | 1.07 | 1.07 | - | 1,885,281 |
| Apr 3, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -9.32% | 1,709,555 |
| Apr 2, 2025 | 1.06 | 1.19 | 1.06 | 1.18 | 1.18 | 8.26% | 1,284,944 |
| Apr 1, 2025 | 1.07 | 1.17 | 1.06 | 1.09 | 1.09 | 0.93% | 1,175,162 |
| Mar 31, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -5.26% | 1,341,350 |
| Mar 28, 2025 | 1.13 | 1.14 | 1.07 | 1.14 | 1.14 | - | 1,232,275 |
| Mar 27, 2025 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -4.20% | 1,155,220 |
| Mar 26, 2025 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 998,375 |
| Mar 25, 2025 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | 0.87% | 1,120,328 |
| Mar 24, 2025 | 1.23 | 1.26 | 1.14 | 1.15 | 1.15 | -4.96% | 1,097,273 |
| Mar 21, 2025 | 1.16 | 1.22 | 1.14 | 1.21 | 1.21 | 4.31% | 2,258,610 |
| Mar 20, 2025 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 911,736 |
| Mar 19, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 1.72% | 1,333,853 |
| Mar 18, 2025 | 1.17 | 1.17 | 1.11 | 1.16 | 1.16 | -0.85% | 1,393,896 |
| Mar 17, 2025 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 1,689,609 |
| Mar 14, 2025 | 1.13 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 854,246 |
| Mar 13, 2025 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -4.35% | 1,170,467 |
| Mar 12, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | 0.88% | 1,658,330 |
| Mar 11, 2025 | 1.09 | 1.16 | 1.06 | 1.14 | 1.14 | 5.56% | 1,465,313 |
| Mar 10, 2025 | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | -6.90% | 1,494,318 |
| Mar 7, 2025 | 1.13 | 1.17 | 1.10 | 1.16 | 1.16 | 2.65% | 3,714,196 |
| Mar 6, 2025 | 1.18 | 1.23 | 1.10 | 1.13 | 1.13 | -5.83% | 1,894,286 |
| Mar 5, 2025 | 1.15 | 1.21 | 1.09 | 1.20 | 1.20 | 13.21% | 2,015,333 |
| Mar 4, 2025 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 4.95% | 2,887,157 |
| Mar 3, 2025 | 1.05 | 1.11 | 0.99 | 1.01 | 1.01 | -5.16% | 3,200,897 |