Skip to main content

Fulgent Genetics Inc (NQ: FLGT )

21.70 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.35 17.45 16.80 16.97 282,602 -0.32(-1.85%)
Apr 29, 2020 16.65 18.18 16.15 17.29 1,154,082 +1.14(+7.06%)
Apr 28, 2020 16.79 16.98 15.06 16.15 255,983 -0.40(-2.42%)
Apr 27, 2020 16.82 16.98 16.42 16.55 227,517 +0.36(+2.22%)
Apr 24, 2020 15.84 16.30 15.38 16.19 154,100 +0.63(+4.05%)
Apr 23, 2020 16.19 17.22 15.31 15.56 366,293 -0.33(-2.08%)
Apr 22, 2020 15.19 16.00 14.55 15.89 272,386 +1.17(+7.95%)
Apr 21, 2020 15.00 15.53 13.97 14.72 377,442 -0.52(-3.41%)
Apr 20, 2020 15.90 15.90 15.00 15.24 408,243 -0.72(-4.51%)
Apr 17, 2020 16.44 16.49 14.87 15.96 505,300 +0.88(+5.84%)
Apr 16, 2020 12.85 15.22 12.66 15.08 510,039 +2.53(+20.16%)
Apr 15, 2020 12.30 12.65 11.52 12.55 227,621 -0.12(-0.95%)
Apr 14, 2020 12.70 12.94 12.46 12.67 238,957 +0.44(+3.60%)
Apr 13, 2020 10.55 12.42 10.27 12.23 264,015 +1.68(+15.92%)
Apr 09, 2020 10.53 10.89 10.15 10.55 243,300 +0.24(+2.33%)
Apr 08, 2020 9.620 10.55 9.220 10.31 295,958 +0.87(+9.22%)
Apr 07, 2020 9.000 9.490 8.900 9.440 391,467 +0.55(+6.19%)
Apr 06, 2020 10.10 10.22 8.360 8.890 478,740 -0.65(-6.81%)
Apr 03, 2020 9.930 10.04 9.000 9.540 257,000 -0.49(-4.89%)
Apr 02, 2020 9.750 10.61 9.750 10.03 274,262 +0.29(+2.98%)
Apr 01, 2020 10.46 10.69 9.550 9.740 411,918 -1.02(-9.48%)
Mar 31, 2020 11.70 11.98 10.73 10.76 319,716 -0.94(-8.03%)
Mar 30, 2020 11.90 11.98 10.91 11.70 226,354 -0.24(-2.01%)
Mar 27, 2020 12.57 12.80 11.50 11.94 295,800 -1.29(-9.75%)
Mar 26, 2020 11.59 13.83 11.59 13.23 539,298 +1.79(+15.65%)
Mar 25, 2020 10.29 12.21 10.24 11.44 447,883 +1.53(+15.44%)
Mar 24, 2020 9.500 10.38 8.800 9.910 457,676 +0.94(+10.48%)
Mar 23, 2020 9.030 9.030 8.050 8.970 268,190 +0.09(+1.01%)
Mar 20, 2020 9.670 9.990 8.640 8.880 384,700 -0.66(-6.92%)
Mar 19, 2020 8.130 9.550 7.700 9.540 429,526 +1.39(+17.06%)
Mar 18, 2020 8.060 8.990 7.710 8.150 444,794 -0.42(-4.90%)
Mar 17, 2020 9.060 10.90 7.550 8.570 1,145,753 +1.82(+26.96%)
Mar 16, 2020 7.500 7.520 6.700 6.750 417,907 -1.79(-20.96%)
Mar 13, 2020 9.560 9.629 7.620 8.540 529,500 +0.10(+1.18%)
Mar 12, 2020 8.940 9.000 7.780 8.440 523,687 -1.62(-16.10%)
Mar 11, 2020 14.50 14.50 9.890 10.06 1,185,593 -5.19(-34.03%)
Mar 10, 2020 15.92 15.98 14.55 15.25 267,455 +0.38(+2.56%)
Mar 09, 2020 15.06 15.56 14.60 14.87 289,573 -1.83(-10.96%)
Mar 06, 2020 17.47 17.95 16.17 16.70 269,800 -1.30(-7.22%)
Mar 05, 2020 17.18 18.38 17.12 18.00 238,995 +0.52(+2.97%)
Mar 04, 2020 17.33 17.67 16.71 17.48 176,405 +0.61(+3.62%)
Mar 03, 2020 18.19 18.90 16.30 16.87 396,141 -0.32(-1.86%)
Mar 02, 2020 16.29 17.76 15.37 17.19 424,908 +2.35(+15.84%)
Feb 28, 2020 15.00 15.90 14.20 14.84 458,100 -1.08(-6.78%)
Feb 27, 2020 17.00 17.00 15.70 15.92 331,220 -1.20(-7.01%)
Feb 26, 2020 17.55 17.96 17.01 17.12 179,965 -0.33(-1.89%)
Feb 25, 2020 17.08 18.20 16.95 17.45 247,170 +0.59(+3.50%)
Feb 24, 2020 17.61 18.72 16.84 16.86 296,272 -2.14(-11.26%)
Feb 21, 2020 18.41 19.33 18.10 19.00 187,300 +0.72(+3.94%)
Feb 20, 2020 19.33 20.02 18.26 18.28 388,238 -1.39(-7.07%)
Feb 19, 2020 20.00 20.60 19.02 19.67 365,762 -0.08(-0.41%)
Feb 18, 2020 18.38 19.90 18.28 19.75 399,638 +1.58(+8.70%)
Feb 14, 2020 16.83 18.25 16.51 18.17 286,500 +1.40(+8.35%)
Feb 13, 2020 16.75 17.00 16.56 16.77 113,649 +0.02(+0.12%)
Feb 12, 2020 17.37 17.42 16.21 16.75 226,284 -0.48(-2.79%)
Feb 11, 2020 16.96 17.64 16.85 17.23 222,807 +0.39(+2.32%)
Feb 10, 2020 16.51 16.96 16.27 16.84 191,299 +0.44(+2.68%)
Feb 07, 2020 16.63 16.88 16.17 16.40 276,800 -0.23(-1.38%)
Feb 06, 2020 15.43 16.67 15.04 16.63 446,900 +1.21(+7.85%)
Feb 05, 2020 14.12 15.50 13.97 15.42 459,088 +1.52(+10.94%)
Feb 04, 2020 13.26 14.20 13.26 13.90 380,631 +0.67(+5.06%)
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.