Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fulgent Genetics Inc (NQ: FLGT )

20.10 +0.07 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 11.47 11.47 11.14 11.35 44,067 -0.11(-0.96%)
Feb 27, 2017 11.20 11.47 11.11 11.46 58,710 +0.23(+2.05%)
Feb 24, 2017 11.18 11.30 11.00 11.23 53,572 +0.05(+0.45%)
Feb 23, 2017 10.47 11.24 10.47 11.18 121,644 +0.68(+6.48%)
Feb 22, 2017 11.08 11.16 9.547 10.50 99,051 -0.63(-5.66%)
Feb 21, 2017 11.30 11.30 11.01 11.13 15,050 -0.21(-1.85%)
Feb 17, 2017 11.34 11.34 11.34 0 -0.01(-0.09%)
Feb 16, 2017 11.45 11.50 11.08 11.35 20,609 -0.21(-1.82%)
Feb 15, 2017 11.50 11.64 11.35 11.56 36,263 -0.23(-1.95%)
Feb 14, 2017 11.62 11.80 11.62 11.79 11,627 +0.08(+0.68%)
Feb 13, 2017 11.81 11.81 11.62 11.71 8,800 -0.11(-0.93%)
Feb 10, 2017 11.76 11.90 11.76 11.82 25,977 -0.04(-0.34%)
Feb 09, 2017 11.88 11.92 11.55 11.86 30,507 -0.01(-0.08%)
Feb 08, 2017 11.96 11.96 11.72 11.87 5,635 -0.12(-1.00%)
Feb 07, 2017 12.00 12.12 11.37 11.99 25,545 -0.14(-1.15%)
Feb 06, 2017 11.85 12.14 11.56 12.13 52,922 +0.14(+1.17%)
Feb 03, 2017 12.00 12.17 10.60 11.99 93,916 -0.20(-1.64%)
Feb 02, 2017 12.89 12.89 12.00 12.19 20,327 -0.71(-5.50%)
Feb 01, 2017 13.05 13.35 12.75 12.90 58,376 -0.17(-1.30%)
Jan 31, 2017 12.01 13.34 12.01 13.07 67,586 +0.36(+2.83%)
Jan 30, 2017 12.92 13.01 12.54 12.71 48,001 -0.29(-2.23%)
Jan 27, 2017 13.00 13.00 12.79 13.00 37,251 +0.00(+0.00%)
Jan 26, 2017 12.81 13.31 12.54 13.00 36,671 +0.09(+0.70%)
Jan 25, 2017 13.27 13.43 11.62 12.91 49,908 -0.32(-2.42%)
Jan 24, 2017 13.19 13.38 12.96 13.23 50,668 -0.12(-0.90%)
Jan 23, 2017 13.18 13.41 13.18 13.35 6,329 +0.12(+0.91%)
Jan 20, 2017 13.05 13.50 13.05 13.23 31,156 -0.04(-0.30%)
Jan 19, 2017 13.01 13.48 13.01 13.27 23,088 -0.03(-0.23%)
Jan 18, 2017 13.23 13.44 13.01 13.30 82,642 +0.07(+0.53%)
Jan 17, 2017 13.15 13.60 12.63 13.23 83,403 -0.44(-3.22%)
Jan 13, 2017 13.67 13.67 13.67 0 +0.53(+4.03%)
Jan 12, 2017 13.38 13.50 12.69 13.14 46,130 -0.23(-1.72%)
Jan 11, 2017 12.39 13.50 12.39 13.37 44,693 +0.44(+3.40%)
Jan 10, 2017 13.56 13.56 12.59 12.93 61,805 -0.57(-4.22%)
Jan 09, 2017 13.00 13.90 11.50 13.50 74,266 +0.46(+3.53%)
Jan 06, 2017 11.52 13.16 11.20 13.04 112,800 +1.54(+13.39%)
Jan 05, 2017 11.45 11.57 11.03 11.50 44,934 -0.03(-0.26%)
Jan 04, 2017 11.09 11.60 10.89 11.53 55,901 +0.38(+3.41%)
Jan 03, 2017 11.55 11.81 10.60 11.15 59,503 -0.42(-3.63%)
Dec 30, 2016 11.57 11.57 11.57 0 +1.38(+13.54%)
Dec 29, 2016 10.60 10.60 9.830 10.19 24,140 +0.33(+3.35%)
Dec 28, 2016 10.01 10.19 9.600 9.860 17,344 -0.22(-2.18%)
Dec 27, 2016 10.01 10.31 9.430 10.08 56,594 -0.27(-2.61%)
Dec 23, 2016 10.35 10.35 10.35 0 -1.44(-12.21%)
Dec 22, 2016 11.37 12.15 11.08 11.79 73,809 +0.56(+4.99%)
Dec 21, 2016 10.55 11.39 10.50 11.23 72,768 +0.41(+3.79%)
Dec 20, 2016 10.40 10.84 10.00 10.82 68,658 +0.34(+3.24%)
Dec 19, 2016 9.772 10.65 9.640 10.48 65,383 +0.54(+5.43%)
Dec 16, 2016 9.670 10.50 9.670 9.940 507,301 +0.04(+0.40%)
Dec 15, 2016 9.394 10.08 9.210 9.900 61,577 +0.54(+5.77%)
Dec 14, 2016 9.200 9.450 8.700 9.360 32,881 +0.49(+5.52%)
Dec 13, 2016 9.540 9.770 8.870 8.870 39,759 -0.63(-6.63%)
Dec 12, 2016 10.00 10.00 9.500 9.500 18,797 -0.50(-5.00%)
Dec 09, 2016 9.750 10.06 9.554 10.00 36,235 +0.05(+0.50%)
Dec 08, 2016 9.790 9.970 9.485 9.950 20,038 +0.04(+0.40%)
Dec 07, 2016 9.320 9.990 9.320 9.910 31,752 +0.51(+5.43%)
Dec 06, 2016 10.22 10.26 9.068 9.400 43,027 -0.77(-7.57%)
Dec 05, 2016 9.862 10.49 9.589 10.17 58,937 +0.29(+2.94%)
Dec 02, 2016 10.00 10.05 9.500 9.880 22,996 -0.12(-1.20%)
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.