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

Fulgent Genetics Inc (NQ: FLGT )

20.47 -0.11 (-0.53%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 30, 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 (%)
Sep 30, 2019 10.15 10.89 9.800 10.39 84,125 +0.16(+1.56%)
Sep 27, 2019 11.00 11.00 10.02 10.23 82,400 -0.82(-7.42%)
Sep 26, 2019 10.98 11.30 10.90 11.05 272,860 +0.06(+0.55%)
Sep 25, 2019 10.95 11.13 10.95 10.99 185,817 -0.02(-0.18%)
Sep 24, 2019 11.01 11.17 10.75 11.01 146,779 +0.01(+0.09%)
Sep 23, 2019 11.16 11.59 10.80 11.00 174,645 -0.16(-1.43%)
Sep 20, 2019 11.05 11.65 10.93 11.16 180,000 +0.11(+1.00%)
Sep 19, 2019 11.20 11.20 10.82 11.05 76,879 +0.00(+0.00%)
Sep 18, 2019 11.26 11.26 10.84 11.05 74,030 -0.07(-0.63%)
Sep 17, 2019 11.24 11.38 10.84 11.12 43,854 -0.21(-1.85%)
Sep 16, 2019 10.97 11.46 10.97 11.33 65,798 +0.10(+0.89%)
Sep 13, 2019 11.34 11.42 10.94 11.23 60,400 -0.20(-1.75%)
Sep 12, 2019 11.62 11.79 11.00 11.43 98,035 -0.17(-1.47%)
Sep 11, 2019 11.82 12.39 11.42 11.60 86,551 -0.10(-0.85%)
Sep 10, 2019 11.67 12.01 11.50 11.70 37,982 +0.01(+0.09%)
Sep 09, 2019 12.00 12.47 11.54 11.69 219,004 -0.36(-2.99%)
Sep 06, 2019 11.99 12.47 11.90 12.05 83,300 +0.07(+0.58%)
Sep 05, 2019 11.34 12.18 11.34 11.98 97,518 +0.57(+5.00%)
Sep 04, 2019 11.18 11.74 10.66 11.41 89,056 +0.17(+1.51%)
Sep 03, 2019 11.25 11.35 10.61 11.24 131,978 -0.17(-1.49%)
Aug 30, 2019 11.84 11.93 10.86 11.41 155,500 -0.71(-5.86%)
Aug 29, 2019 12.41 12.41 11.80 12.12 23,669 -0.07(-0.57%)
Aug 28, 2019 12.26 12.63 11.93 12.19 81,994 -0.19(-1.53%)
Aug 27, 2019 11.67 12.40 11.53 12.38 148,105 +0.44(+3.69%)
Aug 26, 2019 12.85 12.85 11.72 11.94 83,683 -0.73(-5.76%)
Aug 23, 2019 12.81 12.88 12.16 12.67 106,000 -0.14(-1.09%)
Aug 22, 2019 12.00 12.81 11.90 12.81 91,583 +0.83(+6.93%)
Aug 21, 2019 12.00 12.28 11.46 11.98 119,019 +0.08(+0.67%)
Aug 20, 2019 11.89 11.91 11.32 11.90 106,006 +0.00(+0.00%)
Aug 19, 2019 10.69 11.90 10.69 11.90 95,237 +1.27(+11.95%)
Aug 16, 2019 10.16 10.98 9.923 10.63 89,000 +0.43(+4.22%)
Aug 15, 2019 10.31 10.93 9.810 10.20 44,256 -0.15(-1.45%)
Aug 14, 2019 10.80 10.85 10.21 10.35 84,931 -0.64(-5.82%)
Aug 13, 2019 11.50 11.75 10.65 10.99 112,996 -0.75(-6.39%)
Aug 12, 2019 11.70 12.44 11.09 11.74 221,315 +0.43(+3.76%)
Aug 09, 2019 9.270 12.20 9.270 11.31 196,100 +2.04(+22.06%)
Aug 08, 2019 10.25 10.27 8.731 9.270 105,618 -0.73(-7.30%)
Aug 07, 2019 10.26 10.30 9.500 10.00 157,267 -0.26(-2.53%)
Aug 06, 2019 8.060 10.75 8.060 10.26 307,509 +2.21(+27.45%)
Aug 05, 2019 7.770 8.488 7.750 8.050 84,380 +0.27(+3.47%)
Aug 02, 2019 7.850 8.141 7.770 7.780 45,300 +0.22(+2.91%)
Aug 01, 2019 7.460 8.456 7.400 7.560 133,783 +0.90(+13.51%)
Jul 31, 2019 6.880 6.900 6.660 6.660 24,400 -0.21(-3.06%)
Jul 30, 2019 6.540 6.900 6.346 6.870 9,958 +0.16(+2.38%)
Jul 29, 2019 6.350 6.950 6.350 6.710 48,405 +0.46(+7.36%)
Jul 26, 2019 6.390 6.700 6.250 6.250 11,200 +0.00(+0.00%)
Jul 25, 2019 6.440 6.730 6.240 6.250 4,823 +0.07(+1.13%)
Jul 24, 2019 6.364 6.364 6.161 6.180 1,442 -0.25(-3.89%)
Jul 23, 2019 6.470 6.500 6.300 6.430 7,381 +0.39(+6.46%)
Jul 22, 2019 6.223 6.487 5.950 6.040 8,009 -0.15(-2.44%)
Jul 19, 2019 6.170 6.191 6.170 6.191 300 -0.21(-3.27%)
Jul 18, 2019 6.369 6.400 6.369 6.400 2,098 -0.06(-0.93%)
Jul 17, 2019 6.362 6.480 6.362 6.460 683 -0.01(-0.15%)
Jul 16, 2019 6.490 6.490 6.050 6.470 1,058 +0.17(+2.70%)
Jul 15, 2019 6.300 6.300 6.300 207 +0.00(+0.00%)
Jul 12, 2019 6.340 6.500 6.300 6.300 11,600 -0.04(-0.63%)
Jul 11, 2019 6.350 6.350 6.189 6.340 3,844 +0.09(+1.44%)
Jul 10, 2019 6.230 6.350 6.170 6.250 1,798 +0.29(+4.87%)
Jul 09, 2019 6.260 6.260 5.620 5.960 10,602 -0.44(-6.88%)
Jul 08, 2019 6.100 6.400 6.100 6.400 1,430 +0.13(+2.05%)
Jul 05, 2019 6.130 6.347 6.130 6.272 1,800 -0.08(-1.23%)
Jul 03, 2019 5.940 6.440 5.300 6.350 33,200 -0.03(-0.47%)
Jul 02, 2019 5.980 6.500 5.770 6.380 10,212 +0.18(+2.90%)
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.