Fulgent Genetics Inc (NQ: FLGT )

21.70 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.57 13.76 13.08 13.38 141,500 -0.13(-0.96%)
Jan 30, 2020 13.18 13.59 12.85 13.51 189,340 +0.20(+1.50%)
Jan 29, 2020 13.00 13.50 12.83 13.31 185,026 +0.33(+2.54%)
Jan 28, 2020 12.57 13.02 12.22 12.98 155,398 +0.41(+3.26%)
Jan 27, 2020 12.56 12.94 12.00 12.57 176,817 -0.39(-3.01%)
Jan 24, 2020 13.84 13.84 12.41 12.96 290,000 -0.83(-6.02%)
Jan 23, 2020 13.91 13.96 13.71 13.79 85,790 -0.15(-1.08%)
Jan 22, 2020 13.90 14.20 13.85 13.94 223,042 +0.09(+0.65%)
Jan 21, 2020 13.70 13.96 13.65 13.85 156,455 +0.15(+1.09%)
Jan 17, 2020 14.37 14.37 13.50 13.70 207,800 -0.61(-4.26%)
Jan 16, 2020 14.15 14.52 13.75 14.31 431,661 +0.26(+1.85%)
Jan 15, 2020 13.44 14.20 13.44 14.05 286,785 +0.67(+5.01%)
Jan 14, 2020 13.90 13.90 13.14 13.38 191,176 -0.50(-3.60%)
Jan 13, 2020 13.95 14.20 13.73 13.88 300,658 +0.01(+0.07%)
Jan 10, 2020 13.82 14.00 13.56 13.87 362,100 +0.32(+2.36%)
Jan 09, 2020 12.96 13.89 12.88 13.55 502,039 +0.65(+5.04%)
Jan 08, 2020 12.80 13.04 12.70 12.90 235,060 +0.10(+0.78%)
Jan 07, 2020 12.51 12.86 12.46 12.80 171,691 +0.25(+1.99%)
Jan 06, 2020 12.33 12.57 11.86 12.55 255,738 +0.18(+1.46%)
Jan 03, 2020 12.38 12.57 12.11 12.37 197,400 -0.13(-1.04%)
Jan 02, 2020 12.98 13.00 12.01 12.50 346,228 -0.40(-3.10%)
Dec 31, 2019 13.07 13.16 12.63 12.90 275,800 -0.15(-1.15%)
Dec 30, 2019 13.24 13.29 12.39 13.05 308,627 -0.19(-1.44%)
Dec 27, 2019 14.61 14.67 12.78 13.24 376,300 -1.25(-8.63%)
Dec 26, 2019 15.06 15.11 14.16 14.49 232,056 -0.57(-3.78%)
Dec 24, 2019 14.91 15.50 14.65 15.06 223,100 +0.17(+1.14%)
Dec 23, 2019 14.07 14.94 14.07 14.89 378,648 +0.95(+6.81%)
Dec 20, 2019 13.68 14.13 13.29 13.94 291,700 +0.32(+2.35%)
Dec 19, 2019 13.24 13.86 12.97 13.62 214,152 +0.37(+2.79%)
Dec 18, 2019 13.07 13.62 12.88 13.25 216,380 +0.17(+1.30%)
Dec 17, 2019 13.35 13.53 12.71 13.08 174,134 -0.38(-2.82%)
Dec 16, 2019 13.67 13.75 13.17 13.46 180,884 -0.11(-0.81%)
Dec 13, 2019 13.59 14.28 13.10 13.57 316,700 -0.07(-0.51%)
Dec 12, 2019 12.27 13.93 12.27 13.64 466,350 +1.37(+11.17%)
Dec 11, 2019 11.77 12.34 11.70 12.27 216,489 +0.51(+4.34%)
Dec 10, 2019 11.33 12.02 11.33 11.76 183,440 +0.34(+2.98%)
Dec 09, 2019 11.69 11.78 11.11 11.42 244,402 -0.41(-3.47%)
Dec 06, 2019 11.62 12.20 11.61 11.83 265,900 +0.23(+1.98%)
Dec 05, 2019 11.91 12.35 11.39 11.60 320,924 -0.26(-2.19%)
Dec 04, 2019 11.24 12.20 11.24 11.86 295,744 +0.67(+5.99%)
Dec 03, 2019 11.47 11.64 11.01 11.19 262,539 -0.36(-3.12%)
Dec 02, 2019 11.48 11.95 10.97 11.55 279,327 +0.15(+1.32%)
Nov 29, 2019 11.35 11.43 11.11 11.40 104,500 +0.06(+0.53%)
Nov 27, 2019 11.75 11.91 11.28 11.34 346,300 -0.43(-3.65%)
Nov 26, 2019 11.91 12.40 11.77 11.77 270,439 -0.11(-0.93%)
Nov 25, 2019 12.17 12.45 11.51 11.88 204,467 -0.25(-2.06%)
Nov 22, 2019 12.32 12.49 11.80 12.13 381,900 -0.03(-0.25%)
Nov 21, 2019 12.54 13.10 12.11 12.16 426,479 -0.25(-2.01%)
Nov 20, 2019 11.66 12.48 11.64 12.41 653,745 +0.90(+7.82%)
Nov 19, 2019 10.85 11.85 10.65 11.51 655,991 +0.70(+6.48%)
Nov 18, 2019 10.71 10.94 9.820 10.81 693,553 +0.13(+1.22%)
Nov 15, 2019 11.12 11.49 10.53 10.68 515,100 -0.43(-3.87%)
Nov 14, 2019 11.20 12.15 10.55 11.11 2,615,249 -2.53(-18.55%)
Nov 13, 2019 13.65 14.49 13.13 13.64 389,037 -0.02(-0.15%)
Nov 12, 2019 14.85 15.68 13.07 13.66 541,706 -1.19(-8.01%)
Nov 11, 2019 16.00 16.50 14.54 14.85 586,345 -0.97(-6.13%)
Nov 08, 2019 12.59 16.28 12.52 15.82 769,500 +3.50(+28.41%)
Nov 07, 2019 11.58 12.97 11.33 12.32 321,636 +0.39(+3.27%)
Nov 06, 2019 12.98 13.09 11.82 11.93 317,581 -1.08(-8.30%)
Nov 05, 2019 11.50 13.59 10.90 13.01 1,223,223 +3.61(+38.40%)
Nov 04, 2019 9.430 9.570 8.960 9.400 174,332 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.