Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fulgent Genetics Inc (NQ: FLGT )

21.49 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.780 10.10 9.650 9.970 30,046 +0.03(+0.30%)
Nov 29, 2016 9.250 10.76 9.215 9.940 132,777 +0.62(+6.65%)
Nov 28, 2016 9.150 9.330 9.100 9.320 12,204 +0.06(+0.65%)
Nov 25, 2016 8.900 9.436 8.900 9.260 8,049 +0.01(+0.11%)
Nov 23, 2016 9.250 9.250 9.250 0 -0.23(-2.43%)
Nov 22, 2016 8.900 9.500 8.680 9.480 70,477 +0.59(+6.64%)
Nov 21, 2016 8.607 8.890 8.108 8.890 64,508 +0.39(+4.59%)
Nov 18, 2016 8.696 8.696 8.400 8.500 15,362 +0.00(+0.00%)
Nov 17, 2016 8.900 8.900 8.500 8.500 26,339 -0.18(-2.07%)
Nov 16, 2016 8.500 8.829 8.150 8.680 29,621 +0.17(+2.00%)
Nov 15, 2016 8.770 9.000 8.500 8.510 10,608 -0.15(-1.73%)
Nov 14, 2016 8.650 9.070 8.650 8.660 19,390 +0.01(+0.12%)
Nov 11, 2016 8.823 9.100 8.508 8.650 61,566 -0.20(-2.26%)
Nov 10, 2016 8.650 9.160 8.625 8.850 20,623 +0.25(+2.91%)
Nov 09, 2016 8.650 8.650 8.061 8.600 31,496 -0.05(-0.58%)
Nov 08, 2016 8.700 8.937 8.010 8.650 61,835 -0.05(-0.57%)
Nov 07, 2016 8.720 8.800 8.600 8.700 37,273 -0.04(-0.46%)
Nov 04, 2016 8.692 8.820 8.600 8.740 10,059 -0.19(-2.13%)
Nov 03, 2016 8.999 8.999 8.673 8.930 9,951 -0.09(-1.00%)
Nov 02, 2016 8.790 9.160 8.666 9.020 57,914 -0.01(-0.11%)
Nov 01, 2016 9.300 9.300 8.850 9.030 72,637 +0.03(+0.33%)
Oct 31, 2016 9.386 9.386 9.000 9.000 17,314 -0.09(-0.99%)
Oct 28, 2016 8.980 9.250 8.800 9.090 66,317 +0.10(+1.11%)
Oct 27, 2016 9.290 9.290 8.654 8.990 71,885 -0.03(-0.33%)
Oct 26, 2016 9.400 9.400 8.737 9.020 45,662 -0.28(-3.01%)
Oct 25, 2016 9.236 9.400 9.050 9.300 24,112 +0.19(+2.09%)
Oct 24, 2016 8.850 9.207 8.630 9.110 70,197 +0.23(+2.59%)
Oct 21, 2016 8.550 8.910 8.500 8.880 19,623 +0.33(+3.86%)
Oct 20, 2016 8.490 8.550 8.350 8.550 21,636 +0.00(+0.00%)
Oct 19, 2016 8.450 8.560 8.012 8.550 72,210 +0.38(+4.65%)
Oct 18, 2016 8.078 8.447 8.000 8.170 39,392 +0.03(+0.37%)
Oct 17, 2016 8.840 8.840 7.591 8.140 65,032 -0.47(-5.46%)
Oct 14, 2016 9.400 9.440 8.550 8.610 70,575 -0.79(-8.40%)
Oct 13, 2016 9.620 9.680 9.400 9.400 37,135 -0.22(-2.29%)
Oct 12, 2016 9.720 9.720 9.620 9.620 16,315 -0.07(-0.72%)
Oct 11, 2016 9.715 9.730 9.620 9.690 100,071 -0.11(-1.12%)
Oct 10, 2016 9.710 9.820 9.710 9.800 14,834 +0.04(+0.46%)
Oct 07, 2016 9.980 9.980 9.620 9.755 27,381 +0.12(+1.19%)
Oct 06, 2016 9.620 9.880 9.620 9.640 65,935 +0.07(+0.73%)
Oct 05, 2016 9.950 10.08 9.500 9.570 72,237 -0.38(-3.82%)
Oct 04, 2016 10.26 10.68 9.710 9.950 133,476 -0.44(-4.23%)
Oct 03, 2016 9.300 10.44 9.300 10.39 211,294 +1.17(+12.69%)
Sep 30, 2016 9.350 9.720 9.150 9.220 408,630 +0.04(+0.44%)
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.