Fulgent Genetics Inc (NQ: FLGT )

90.50 USD +0.08 (+0.09%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 90.50 90.72 86.50 90.50 708,654 +0.08(+0.09%)
Apr 15, 2021 88.25 90.71 85.65 90.42 850,183 +1.47(+1.65%)
Apr 14, 2021 88.49 92.62 87.87 88.95 971,998 +1.20(+1.37%)
Apr 13, 2021 83.50 90.60 83.00 87.75 1,535,535 +5.45(+6.62%)
Apr 12, 2021 85.41 86.85 82.03 82.30 848,762 -3.11(-3.64%)
Apr 09, 2021 84.59 86.67 82.41 85.41 724,500 +0.17(+0.20%)
Apr 08, 2021 87.37 87.70 82.79 85.24 1,581,651 -0.36(-0.42%)
Apr 07, 2021 92.00 92.14 84.19 85.60 2,115,405 -7.47(-8.03%)
Apr 06, 2021 95.51 98.00 92.82 93.07 1,002,098 -3.53(-3.65%)
Apr 05, 2021 102.00 102.96 94.38 96.60 925,740 -3.85(-3.83%)
Apr 01, 2021 98.76 102.20 97.26 100.45 804,100 +3.83(+3.96%)
Mar 31, 2021 94.10 99.09 92.50 96.62 1,356,878 +4.28(+4.64%)
Mar 30, 2021 97.54 98.00 89.33 92.34 2,364,397 -5.87(-5.98%)
Mar 29, 2021 94.77 100.51 93.00 98.21 1,225,139 +2.98(+3.13%)
Mar 26, 2021 103.95 105.72 90.50 95.23 1,525,200 -8.87(-8.52%)
Mar 25, 2021 97.11 105.87 93.24 104.10 1,371,873 +3.88(+3.87%)
Mar 24, 2021 108.48 114.26 99.25 100.22 1,502,868 -8.33(-7.67%)
Mar 23, 2021 110.00 112.00 104.40 108.55 1,174,449 -1.23(-1.12%)
Mar 22, 2021 107.00 111.84 103.04 109.78 956,823 +3.82(+3.61%)
Mar 19, 2021 108.70 110.90 101.55 105.96 2,773,900 -0.41(-0.39%)
Mar 18, 2021 118.31 120.00 105.79 106.37 1,990,251 -14.22(-11.79%)
Mar 17, 2021 104.00 122.93 103.11 120.59 2,691,230 +11.23(+10.27%)
Mar 16, 2021 110.01 114.32 102.74 109.36 2,564,964 +5.09(+4.88%)
Mar 15, 2021 97.99 105.58 97.88 104.27 1,803,896 +8.67(+9.07%)
Mar 12, 2021 100.00 100.00 92.07 95.60 1,923,100 -6.69(-6.54%)
Mar 11, 2021 103.17 105.89 99.00 102.29 1,399,240 +5.09(+5.24%)
Mar 10, 2021 114.75 117.99 94.00 97.20 2,712,269 -12.36(-11.28%)
Mar 09, 2021 101.46 112.96 98.68 109.56 1,763,091 +15.00(+15.86%)
Mar 08, 2021 90.00 104.77 85.73 94.56 2,576,451 +2.22(+2.40%)
Mar 05, 2021 110.88 112.00 81.07 92.34 7,432,100 +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 2,743,712 +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%)
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.