Fulgent Genetics Inc (NQ: FLGT )

22.06 +0.37 (+1.71%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 84.19 85.61 82.65 82.92 225,291 -1.67(-1.97%)
Oct 28, 2021 83.73 86.00 83.30 84.59 300,152 +1.78(+2.15%)
Oct 27, 2021 84.08 85.37 82.52 82.81 202,538 -0.22(-0.26%)
Oct 26, 2021 83.72 83.03 242,159 -1.23(-1.46%)
Oct 25, 2021 83.80 84.97 84.26 158,113 +0.20(+0.24%)
Oct 22, 2021 84.35 85.12 82.70 84.06 165,818 -0.76(-0.90%)
Oct 21, 2021 85.72 85.94 82.30 84.82 242,276 -0.28(-0.33%)
Oct 20, 2021 82.98 87.67 82.02 85.10 381,603 +2.00(+2.41%)
Oct 19, 2021 81.29 84.08 81.08 83.10 366,655 +2.49(+3.09%)
Oct 18, 2021 77.39 81.32 77.38 80.61 340,341 +2.59(+3.32%)
Oct 15, 2021 79.58 80.08 75.66 78.02 680,274 -0.65(-0.83%)
Oct 14, 2021 85.00 85.46 78.25 78.67 803,202 -4.51(-5.42%)
Oct 13, 2021 82.68 83.30 80.98 83.18 274,044 +1.08(+1.32%)
Oct 12, 2021 84.83 86.03 81.27 82.10 431,501 -1.72(-2.05%)
Oct 11, 2021 82.00 85.86 81.25 83.82 245,032 +1.10(+1.33%)
Oct 08, 2021 82.00 83.54 81.18 82.72 298,887 +1.62(+2.00%)
Oct 07, 2021 79.30 83.00 78.51 81.10 311,979 +3.38(+4.35%)
Oct 06, 2021 78.89 79.83 77.38 77.72 241,053 -1.94(-2.44%)
Oct 05, 2021 79.50 80.16 77.18 79.66 436,450 +2.27(+2.93%)
Oct 04, 2021 83.30 83.70 76.08 77.39 885,606 -6.94(-8.23%)
Oct 01, 2021 88.70 88.70 82.44 84.33 737,057 -5.62(-6.25%)
Sep 30, 2021 90.95 93.96 89.89 89.95 279,695 +0.01(+0.01%)
Sep 29, 2021 88.58 94.41 88.44 89.94 609,992 +2.69(+3.08%)
Sep 28, 2021 87.04 88.71 83.78 87.25 461,613 -0.32(-0.37%)
Sep 27, 2021 85.26 87.84 84.25 87.57 353,477 +2.33(+2.73%)
Sep 24, 2021 87.06 87.08 82.79 85.24 484,611 -2.12(-2.43%)
Sep 23, 2021 90.31 91.95 87.19 87.36 402,711 -2.85(-3.16%)
Sep 22, 2021 90.20 92.28 89.49 90.21 231,410 +0.52(+0.58%)
Sep 21, 2021 89.61 90.43 87.11 89.69 308,554 +0.82(+0.92%)
Sep 20, 2021 87.94 90.56 87.08 88.87 406,670 -2.84(-3.10%)
Sep 17, 2021 87.12 91.95 85.63 91.71 832,119 +5.62(+6.53%)
Sep 16, 2021 87.01 87.46 84.41 86.09 358,111 -0.67(-0.77%)
Sep 15, 2021 86.83 87.91 85.44 86.76 371,390 +0.26(+0.30%)
Sep 14, 2021 88.25 89.90 85.11 86.50 438,979 -0.97(-1.11%)
Sep 13, 2021 93.69 93.75 85.80 87.47 793,475 -6.22(-6.64%)
Sep 10, 2021 92.00 98.11 90.88 93.69 654,945 +2.81(+3.09%)
Sep 09, 2021 89.84 91.66 89.76 90.88 629,476 +1.16(+1.29%)
Sep 08, 2021 90.00 90.23 87.76 89.72 393,832 -0.27(-0.30%)
Sep 07, 2021 93.12 95.62 89.07 89.99 562,429 -4.01(-4.27%)
Sep 03, 2021 93.85 95.88 93.22 94.00 383,060 -0.12(-0.13%)
Sep 02, 2021 91.74 95.87 91.23 94.12 403,266 +1.76(+1.91%)
Sep 01, 2021 91.00 94.80 89.70 92.36 508,938 +1.12(+1.23%)
Aug 31, 2021 91.08 92.75 90.95 91.24 447,107 -0.12(-0.13%)
Aug 30, 2021 92.41 92.70 89.50 91.36 582,063 -1.70(-1.83%)
Aug 27, 2021 95.15 96.00 92.09 93.06 595,116 -2.64(-2.76%)
Aug 26, 2021 95.50 99.29 95.47 95.70 510,724 +0.32(+0.34%)
Aug 25, 2021 91.80 96.20 91.11 95.38 407,474 +1.84(+1.97%)
Aug 24, 2021 94.26 94.51 90.04 93.54 459,951 -0.84(-0.89%)
Aug 23, 2021 91.52 94.93 91.44 94.38 347,906 +3.52(+3.87%)
Aug 20, 2021 88.00 91.50 87.26 90.86 306,019 +3.32(+3.79%)
Aug 19, 2021 86.55 89.90 84.11 87.54 593,993 +0.17(+0.19%)
Aug 18, 2021 93.42 93.43 87.13 87.37 577,451 -5.23(-5.65%)
Aug 17, 2021 95.25 98.39 90.72 92.60 643,380 -3.43(-3.57%)
Aug 16, 2021 93.38 96.56 90.58 96.03 579,381 +1.82(+1.93%)
Aug 13, 2021 99.49 100.81 93.45 94.21 504,695 -4.89(-4.93%)
Aug 12, 2021 94.62 101.60 94.62 99.10 634,375 +3.95(+4.15%)
Aug 11, 2021 97.20 97.20 92.69 95.15 721,021 -2.19(-2.25%)
Aug 10, 2021 95.00 100.30 88.03 97.34 2,034,923 -12.42(-11.32%)
Aug 09, 2021 105.99 112.00 105.95 109.76 1,100,709 +4.00(+3.78%)
Aug 06, 2021 109.09 110.00 100.55 105.76 802,919 -5.11(-4.61%)
Aug 05, 2021 108.43 111.98 105.28 110.87 884,654 +0.36(+0.33%)
Aug 04, 2021 99.51 111.00 99.00 110.51 1,342,511 +10.05(+10.00%)
Aug 03, 2021 91.96 104.75 90.55 100.46 1,336,954 +7.70(+8.30%)
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.