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

Fulgent Genetics Inc (NQ: FLGT )

20.72 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jan 31, 2018 4.610 4.727 4.290 4.470 20,535 -0.33(-6.88%)
Jan 30, 2018 5.100 5.100 4.770 4.800 16,097 -0.27(-5.33%)
Jan 29, 2018 5.230 5.270 4.990 5.070 18,156 -0.11(-2.12%)
Jan 26, 2018 5.160 5.245 5.050 5.180 12,032 +0.07(+1.37%)
Jan 25, 2018 4.950 5.300 4.940 5.110 40,503 +0.06(+1.19%)
Jan 24, 2018 5.190 5.280 5.050 5.050 10,057 -0.14(-2.70%)
Jan 23, 2018 5.220 5.300 5.140 5.190 39,830 +0.01(+0.19%)
Jan 22, 2018 5.100 5.210 5.100 5.180 30,804 +0.16(+3.19%)
Jan 19, 2018 4.940 5.080 4.885 5.020 46,395 +0.13(+2.66%)
Jan 18, 2018 5.140 5.140 4.840 4.890 32,207 -0.12(-2.30%)
Jan 17, 2018 4.980 5.170 4.940 5.005 35,949 +0.09(+1.93%)
Jan 16, 2018 4.900 4.913 4.900 4.910 23,407 +0.05(+1.03%)
Jan 12, 2018 4.860 4.860 4.860 0 -0.13(-2.61%)
Jan 11, 2018 4.640 5.230 4.640 4.990 44,977 +0.35(+7.54%)
Jan 10, 2018 4.600 4.640 4.500 4.640 11,334 +0.05(+1.09%)
Jan 09, 2018 4.411 4.660 4.410 4.590 23,757 +0.07(+1.55%)
Jan 08, 2018 4.480 4.590 4.400 4.520 20,888 +0.07(+1.57%)
Jan 05, 2018 4.440 4.460 4.320 4.450 34,659 -0.01(-0.22%)
Jan 04, 2018 4.300 4.470 4.280 4.460 36,828 +0.24(+5.56%)
Jan 03, 2018 4.220 4.250 4.200 4.225 16,395 -0.01(-0.12%)
Jan 02, 2018 4.380 4.200 4.230 21,031 -0.15(-3.42%)
Dec 29, 2017 4.380 4.380 4.380 0 +0.12(+2.82%)
Dec 28, 2017 4.250 4.320 4.112 4.260 26,206 +0.04(+0.95%)
Dec 27, 2017 3.980 4.250 3.980 4.220 25,933 +0.20(+4.98%)
Dec 26, 2017 4.170 4.292 3.910 4.020 11,961 -0.10(-2.43%)
Dec 22, 2017 4.210 4.350 3.978 4.120 27,923 -0.20(-4.63%)
Dec 21, 2017 4.460 4.500 4.300 4.320 34,255 -0.09(-2.04%)
Dec 20, 2017 4.070 4.470 3.978 4.410 66,977 +0.39(+9.70%)
Dec 19, 2017 3.591 4.080 3.591 4.020 86,269 +0.44(+12.29%)
Dec 18, 2017 3.500 3.681 3.500 3.580 23,015 +0.11(+3.17%)
Dec 15, 2017 3.450 3.545 3.380 3.470 49,971 +0.07(+2.06%)
Dec 14, 2017 3.331 3.410 3.331 3.400 18,280 +0.00(+0.00%)
Dec 13, 2017 3.470 3.470 3.390 3.400 17,785 -0.10(-2.86%)
Dec 12, 2017 3.480 3.520 3.480 3.500 32,927 +0.00(+0.00%)
Dec 11, 2017 3.630 3.630 3.460 3.500 36,036 -0.09(-2.51%)
Dec 08, 2017 3.520 3.720 3.520 3.590 20,665 +0.14(+4.06%)
Dec 07, 2017 3.480 3.480 3.130 3.450 71,808 -0.04(-1.15%)
Dec 06, 2017 3.590 3.590 3.430 3.490 18,116 -0.11(-3.06%)
Dec 05, 2017 3.670 3.670 3.550 3.600 7,151 -0.07(-1.91%)
Dec 04, 2017 3.750 3.610 3.670 23,030 -0.08(-2.13%)
Dec 01, 2017 3.990 3.990 3.650 3.750 74,605 +0.10(+2.74%)
Nov 30, 2017 3.570 3.689 3.570 3.650 73,202 +0.10(+2.82%)
Nov 29, 2017 3.490 3.590 3.470 3.550 47,982 +0.06(+1.72%)
Nov 28, 2017 3.560 3.560 3.330 3.490 39,020 -0.06(-1.69%)
Nov 27, 2017 3.480 3.590 3.420 3.550 22,250 +0.13(+3.80%)
Nov 24, 2017 3.430 3.490 3.270 3.420 24,920 +0.26(+8.23%)
Nov 22, 2017 3.120 3.370 2.900 3.160 545,893 +0.15(+4.98%)
Nov 21, 2017 3.220 3.220 3.010 3.010 13,198 -0.14(-4.44%)
Nov 20, 2017 3.340 3.340 3.150 3.150 60,990 -0.11(-3.37%)
Nov 17, 2017 3.100 3.300 3.070 3.260 109,890 +0.07(+2.19%)
Nov 16, 2017 3.300 3.410 3.160 3.190 23,588 -0.11(-3.33%)
Nov 15, 2017 3.300 3.300 3.226 3.300 3,849 -0.02(-0.60%)
Nov 14, 2017 3.410 3.450 3.310 3.320 30,242 +0.06(+1.84%)
Nov 13, 2017 3.340 3.390 3.165 3.260 74,425 -0.06(-1.81%)
Nov 10, 2017 3.430 3.430 3.200 3.320 93,734 -0.04(-1.04%)
Nov 09, 2017 3.450 3.540 3.350 3.355 112,570 -0.08(-2.19%)
Nov 08, 2017 3.500 3.500 3.110 3.430 83,750 -0.04(-1.15%)
Nov 07, 2017 3.330 3.560 2.725 3.470 411,153 -0.58(-14.32%)
Nov 06, 2017 3.500 4.050 3.405 4.050 44,669 +0.59(+17.14%)
Nov 03, 2017 3.970 3.970 3.421 3.458 23,164 -0.32(-8.53%)
Nov 02, 2017 3.860 4.110 3.630 3.780 78,456 -0.11(-2.83%)
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.