Fulgent Genetics Inc (NQ: FLGT )

92.34 USD +6.81 (+7.96%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 110.88 112.00 81.07 92.34 7,427,097 +6.81(+7.96%)
Mar 04, 2021 92.91 97.41 82.70 85.53 2,448,903 -7.26(-7.82%)
Mar 03, 2021 105.12 105.14 91.75 92.79 1,605,013 -10.95(-10.56%)
Mar 02, 2021 113.95 114.51 103.22 103.74 1,136,455 -7.64(-6.86%)
Mar 01, 2021 105.48 115.96 103.27 111.38 1,602,428 +10.12(+9.99%)
Feb 26, 2021 101.28 106.25 97.09 101.26 1,493,400 -1.49(-1.45%)
Feb 25, 2021 111.12 112.67 99.35 102.75 1,143,251 -7.63(-6.91%)
Feb 24, 2021 111.07 116.47 104.32 110.38 1,393,470 +1.68(+1.55%)
Feb 23, 2021 96.63 110.75 90.04 108.70 2,743,697 +3.28(+3.11%)
Feb 22, 2021 129.26 132.75 104.02 105.42 2,598,731 -27.60(-20.75%)
Feb 19, 2021 140.00 141.00 127.66 133.02 1,318,700 -4.07(-2.97%)
Feb 18, 2021 136.38 139.26 125.42 137.09 1,654,670 -4.50(-3.18%)
Feb 17, 2021 141.51 147.20 136.19 141.59 1,353,689 -8.41(-5.61%)
Feb 16, 2021 161.80 168.49 140.79 150.00 2,379,119 -11.09(-6.88%)
Feb 12, 2021 168.50 174.29 160.00 161.09 1,395,600 -9.89(-5.78%)
Feb 11, 2021 172.71 185.50 170.25 170.98 1,328,554 -1.49(-0.86%)
Feb 10, 2021 173.43 179.00 162.00 172.47 1,825,843 -11.38(-6.19%)
Feb 09, 2021 166.00 189.89 165.01 183.85 1,912,343 +21.88(+13.51%)
Feb 08, 2021 151.00 167.91 143.00 161.97 2,624,894 +20.45(+14.45%)
Feb 05, 2021 120.28 141.77 116.11 141.52 2,400,800 +22.32(+18.72%)
Feb 04, 2021 127.11 129.40 114.39 119.20 1,487,209 -7.46(-5.89%)
Feb 03, 2021 119.49 134.25 118.81 126.66 1,868,310 +13.83(+12.26%)
Feb 02, 2021 142.56 148.61 108.00 112.83 4,182,416 -25.08(-18.19%)
Feb 01, 2021 112.30 159.43 112.01 137.91 4,882,914 +27.42(+24.82%)
Jan 29, 2021 96.73 110.75 95.00 110.49 2,580,500 +18.00(+19.46%)
Jan 28, 2021 86.87 94.40 83.00 92.49 1,559,046 +6.63(+7.72%)
Jan 27, 2021 72.86 91.25 72.20 85.86 2,568,398 +10.25(+13.56%)
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%)
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.