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

Fulgent Genetics Inc (NQ: FLGT )

20.70 +0.35 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 28, 2019 6.140 6.770 5.990 6.680 25,800 +0.68(+11.33%)
Jun 27, 2019 5.920 6.220 5.920 6.000 15,076 +0.19(+3.27%)
Jun 26, 2019 5.910 5.950 5.640 5.810 9,949 -0.19(-3.17%)
Jun 25, 2019 5.570 6.040 5.420 6.000 28,988 +0.56(+10.29%)
Jun 24, 2019 5.650 5.650 5.327 5.440 9,686 -0.16(-2.86%)
Jun 21, 2019 5.320 5.830 5.320 5.600 10,200 +0.12(+2.17%)
Jun 20, 2019 5.450 5.770 5.276 5.481 6,999 +0.23(+4.41%)
Jun 19, 2019 5.930 5.940 5.250 5.250 20,082 -0.59(-10.13%)
Jun 18, 2019 5.770 5.990 5.770 5.841 4,307 +0.05(+0.91%)
Jun 17, 2019 6.090 6.090 5.720 5.789 14,302 -0.28(-4.67%)
Jun 14, 2019 5.620 6.140 5.520 6.072 4,100 +0.17(+2.92%)
Jun 13, 2019 6.330 6.330 5.820 5.900 8,037 -0.09(-1.50%)
Jun 12, 2019 5.960 6.000 5.940 5.990 7,316 -0.15(-2.44%)
Jun 11, 2019 5.960 6.140 5.780 6.140 3,055 +0.10(+1.66%)
Jun 10, 2019 5.850 6.040 5.833 6.040 5,500 -0.06(-0.98%)
Jun 07, 2019 5.719 6.100 5.570 6.100 10,900 +0.20(+3.39%)
Jun 06, 2019 5.970 5.970 5.880 5.900 2,731 -0.20(-3.28%)
Jun 05, 2019 6.350 6.350 5.680 6.100 7,017 -0.14(-2.24%)
Jun 04, 2019 5.720 6.252 5.615 6.240 4,635 +0.42(+7.31%)
Jun 03, 2019 5.700 5.890 5.680 5.815 14,251 -0.12(-2.10%)
May 31, 2019 5.740 5.950 5.740 5.940 3,400 +0.13(+2.24%)
May 30, 2019 6.040 6.300 5.580 5.810 11,492 -0.17(-2.85%)
May 29, 2019 5.810 5.980 5.810 5.980 1,255 +0.40(+7.17%)
May 28, 2019 5.580 5.600 5.300 5.580 6,716 -0.24(-4.12%)
May 24, 2019 5.730 5.890 5.500 5.820 17,400 +0.11(+1.93%)
May 23, 2019 5.090 5.980 5.090 5.710 17,142 +0.29(+5.35%)
May 22, 2019 4.780 5.420 4.755 5.420 18,038 +0.49(+9.94%)
May 21, 2019 5.025 5.025 4.712 4.930 12,015 -0.15(-2.95%)
May 20, 2019 5.310 5.310 4.941 5.080 5,516 -0.25(-4.69%)
May 17, 2019 5.330 5.485 5.070 5.330 1,900 -0.28(-4.99%)
May 16, 2019 5.300 5.650 4.940 5.610 12,463 +0.04(+0.72%)
May 15, 2019 5.550 5.670 5.300 5.570 6,251 -0.03(-0.54%)
May 14, 2019 5.610 5.630 5.520 5.600 4,686 -0.02(-0.36%)
May 13, 2019 5.500 5.662 5.500 5.620 13,166 +0.07(+1.26%)
May 10, 2019 5.530 5.740 5.530 5.550 8,900 -0.13(-2.29%)
May 09, 2019 5.534 5.700 5.534 5.680 6,125 +0.08(+1.43%)
May 08, 2019 6.070 6.080 5.320 5.600 50,512 -0.63(-10.07%)
May 07, 2019 6.550 6.560 6.150 6.227 23,555 -0.42(-6.36%)
May 06, 2019 6.660 6.860 6.650 6.650 10,045 -0.10(-1.45%)
May 03, 2019 6.774 6.880 6.650 6.748 8,400 -0.15(-2.20%)
May 02, 2019 6.900 6.900 6.650 6.900 4,121 +0.05(+0.73%)
May 01, 2019 6.997 7.030 6.683 6.850 3,521 +0.20(+3.01%)
Apr 30, 2019 6.780 7.060 6.650 6.650 5,030 +0.06(+0.91%)
Apr 29, 2019 6.850 7.069 6.510 6.590 15,857 -0.26(-3.80%)
Apr 26, 2019 7.250 7.250 6.500 6.850 43,400 -0.50(-6.80%)
Apr 25, 2019 7.250 7.500 7.220 7.350 17,202 +0.15(+2.08%)
Apr 24, 2019 7.490 7.854 7.200 7.200 51,590 -0.30(-3.99%)
Apr 23, 2019 6.750 7.500 6.628 7.499 38,055 +0.77(+11.43%)
Apr 22, 2019 6.750 6.750 6.630 6.730 7,128 +0.06(+0.90%)
Apr 18, 2019 6.620 6.730 6.500 6.670 7,300 -0.06(-0.89%)
Apr 17, 2019 7.240 7.240 6.700 6.730 13,921 -0.46(-6.41%)
Apr 16, 2019 6.750 7.500 6.410 7.191 38,461 +0.45(+6.69%)
Apr 15, 2019 6.580 6.740 6.358 6.740 9,316 +0.19(+2.90%)
Apr 12, 2019 6.750 6.750 6.316 6.550 18,400 -0.12(-1.84%)
Apr 11, 2019 6.940 6.940 6.410 6.673 34,830 -0.13(-1.87%)
Apr 10, 2019 5.800 6.800 5.730 6.800 98,234 +1.14(+20.14%)
Apr 09, 2019 5.660 5.961 5.610 5.660 18,300 -0.11(-1.91%)
Apr 08, 2019 6.000 6.000 5.610 5.770 3,832 -0.21(-3.51%)
Apr 05, 2019 5.910 5.980 5.910 5.980 1,100 +0.08(+1.36%)
Apr 04, 2019 5.790 6.010 5.790 5.900 7,440 +0.05(+0.85%)
Apr 03, 2019 5.860 6.010 5.839 5.850 10,302 +0.01(+0.17%)
Apr 02, 2019 5.990 5.990 5.730 5.840 3,363 -0.10(-1.75%)
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.