Fulgent Genetics Inc (NQ: FLGT )

85.22 USD +9.61 (+12.72%)
Streaming Delayed Price Updated: 3:29 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 70.28 76.88 70.20 75.61 1,661,422 +5.61(+8.01%)
Jan 25, 2021 70.10 74.44 68.17 70.00 1,503,729 +0.76(+1.10%)
Jan 22, 2021 66.42 69.47 65.99 69.24 1,118,300 +3.01(+4.54%)
Jan 21, 2021 70.83 70.83 65.66 66.23 1,653,807 -3.25(-4.68%)
Jan 20, 2021 77.56 79.64 66.54 69.48 3,239,845 -7.26(-9.46%)
Jan 19, 2021 72.98 77.74 71.51 76.74 1,886,121 +6.02(+8.51%)
Jan 15, 2021 68.50 72.80 66.01 70.72 2,277,400 +1.65(+2.39%)
Jan 14, 2021 69.68 73.90 68.11 69.07 2,165,358 -0.77(-1.10%)
Jan 13, 2021 71.00 71.27 67.26 69.84 1,857,075 -0.05(-0.07%)
Jan 12, 2021 62.07 70.70 62.05 69.89 2,219,876 +7.82(+12.60%)
Jan 11, 2021 60.59 65.75 59.80 62.07 1,426,293 -1.27(-2.01%)
Jan 08, 2021 71.00 71.90 58.55 63.34 4,492,100 -7.50(-10.59%)
Jan 07, 2021 67.91 73.15 67.91 70.84 2,312,809 +3.98(+5.95%)
Jan 06, 2021 64.29 68.80 62.81 66.86 2,076,169 +3.21(+5.04%)
Jan 05, 2021 59.85 66.00 59.50 63.65 3,506,330 +4.35(+7.34%)
Jan 04, 2021 54.28 60.00 53.02 59.30 4,035,098 +7.20(+13.82%)
Dec 31, 2020 52.10 52.10 52.10 3,022,708 +1.37(+2.70%)
Dec 30, 2020 52.34 52.55 49.01 50.73 3,022,708 -0.06(-0.12%)
Dec 29, 2020 48.87 51.99 46.84 50.79 2,970,080 +4.04(+8.64%)
Dec 28, 2020 46.60 47.21 42.52 46.75 1,924,700 +0.98(+2.14%)
Dec 24, 2020 46.95 47.62 45.06 45.77 614,200 -1.17(-2.49%)
Dec 23, 2020 50.00 51.41 46.80 46.94 1,108,579 -2.85(-5.72%)
Dec 22, 2020 50.89 51.69 47.30 49.79 1,405,301 +0.07(+0.14%)
Dec 21, 2020 44.00 49.72 42.51 49.72 1,997,113 +5.36(+12.08%)
Dec 18, 2020 43.50 45.55 42.47 44.36 1,917,700 +0.93(+2.14%)
Dec 17, 2020 43.77 44.20 41.60 43.43 1,305,803 +0.05(+0.12%)
Dec 16, 2020 45.27 45.45 42.96 43.38 1,008,605 -1.80(-3.98%)
Dec 15, 2020 45.81 45.98 42.00 45.18 1,507,981 +0.41(+0.92%)
Dec 14, 2020 50.87 52.45 44.48 44.77 1,745,277 -5.10(-10.23%)
Dec 11, 2020 50.42 50.98 48.25 49.87 1,347,500 -0.13(-0.26%)
Dec 10, 2020 47.42 54.14 46.20 50.00 2,954,815 +1.99(+4.14%)
Dec 09, 2020 49.81 52.02 47.05 48.01 3,113,887 -0.56(-1.15%)
Dec 08, 2020 45.21 49.89 44.01 48.57 2,528,323 +2.94(+6.44%)
Dec 07, 2020 44.83 46.10 43.61 45.63 1,411,134 +2.08(+4.78%)
Dec 04, 2020 43.26 44.84 42.67 43.55 916,500 +0.89(+2.09%)
Dec 03, 2020 47.08 47.79 42.00 42.66 1,760,494 -4.42(-9.39%)
Dec 02, 2020 45.37 47.49 44.30 47.08 1,400,547 +1.23(+2.68%)
Dec 01, 2020 45.16 45.90 42.50 45.85 2,229,346 +0.93(+2.07%)
Nov 30, 2020 42.35 45.00 40.50 44.92 2,141,608 +4.29(+10.56%)
Nov 27, 2020 37.26 41.70 37.14 40.63 1,488,800 +4.12(+11.28%)
Nov 25, 2020 38.15 38.80 35.19 36.51 1,534,000 -0.43(-1.16%)
Nov 24, 2020 42.35 42.50 36.50 36.94 2,999,224 -6.66(-15.28%)
Nov 23, 2020 44.25 46.72 41.77 43.60 2,488,001 +0.60(+1.40%)
Nov 20, 2020 42.00 44.39 40.74 43.00 1,883,300 +1.34(+3.22%)
Nov 19, 2020 43.79 44.32 41.05 41.66 1,087,105 -1.76(-4.05%)
Nov 18, 2020 44.54 45.34 43.13 43.42 1,440,361 -1.01(-2.27%)
Nov 17, 2020 46.80 46.85 43.13 44.43 2,253,823 -1.62(-3.52%)
Nov 16, 2020 43.00 48.85 43.00 46.05 2,801,795 +3.25(+7.59%)
Nov 13, 2020 40.65 45.00 39.70 42.80 2,269,700 +4.35(+11.31%)
Nov 12, 2020 32.75 40.68 32.32 38.45 2,866,057 +5.70(+17.40%)
Nov 11, 2020 34.18 34.25 32.00 32.75 1,894,924 -0.47(-1.41%)
Nov 10, 2020 36.00 36.00 32.83 33.22 1,809,102 +2.21(+7.13%)
Nov 09, 2020 34.50 34.98 30.05 31.01 2,055,476 -9.01(-22.51%)
Nov 06, 2020 38.45 40.19 37.65 40.02 516,700 +1.30(+3.36%)
Nov 05, 2020 37.95 38.88 36.52 38.72 487,590 +1.70(+4.59%)
Nov 04, 2020 36.88 38.20 35.88 37.02 474,261 +1.45(+4.08%)
Nov 03, 2020 35.00 35.84 34.00 35.57 424,196 +1.33(+3.88%)
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.