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 28, 2017 10.00 10.35 10.00 10.19 18,297 +0.12(+1.19%)
Apr 27, 2017 10.00 10.26 10.00 10.07 16,873 -0.19(-1.85%)
Apr 26, 2017 10.50 10.50 10.17 10.26 28,197 -0.33(-3.12%)
Apr 25, 2017 10.59 10.60 10.55 10.59 13,736 +0.00(+0.00%)
Apr 24, 2017 10.60 10.60 10.46 10.59 4,968 +0.00(+0.00%)
Apr 21, 2017 10.60 10.60 10.40 10.59 11,288 +0.04(+0.38%)
Apr 20, 2017 10.45 10.60 10.45 10.55 8,524 +0.10(+0.96%)
Apr 19, 2017 10.65 10.69 10.35 10.45 8,717 -0.15(-1.42%)
Apr 18, 2017 10.72 10.72 10.48 10.60 23,435 -0.15(-1.40%)
Apr 17, 2017 10.90 10.90 10.62 10.75 14,552 -0.10(-0.92%)
Apr 13, 2017 11.05 11.08 10.85 10.85 55,529 -0.17(-1.54%)
Apr 12, 2017 11.04 11.10 10.94 11.02 17,899 -0.05(-0.45%)
Apr 11, 2017 11.00 11.10 10.93 11.07 14,190 +0.03(+0.27%)
Apr 10, 2017 11.07 11.10 10.93 11.04 22,691 +0.00(+0.00%)
Apr 07, 2017 11.04 11.07 10.97 11.04 6,045 -0.03(-0.27%)
Apr 06, 2017 10.82 11.10 10.80 11.07 20,821 +0.12(+1.10%)
Apr 05, 2017 10.87 11.08 10.85 10.95 8,987 -0.06(-0.54%)
Apr 04, 2017 10.90 11.06 10.90 11.01 13,405 +0.07(+0.64%)
Apr 03, 2017 11.00 11.08 10.82 10.94 14,542 +0.02(+0.18%)
Mar 31, 2017 10.98 11.05 10.73 10.92 12,604 +0.00(+0.00%)
Mar 30, 2017 10.77 11.09 10.72 10.92 10,400 +0.02(+0.18%)
Mar 29, 2017 11.10 11.10 10.78 10.90 14,357 -0.19(-1.71%)
Mar 28, 2017 11.10 11.10 10.99 11.09 43,533 +0.05(+0.45%)
Mar 27, 2017 10.91 11.10 10.91 11.04 9,290 +0.04(+0.36%)
Mar 24, 2017 11.08 11.10 10.94 11.00 15,241 +0.01(+0.09%)
Mar 23, 2017 10.79 11.10 10.71 10.99 10,907 +0.31(+2.90%)
Mar 22, 2017 11.18 11.18 10.61 10.68 74,107 -0.61(-5.40%)
Mar 21, 2017 11.36 11.39 11.15 11.29 19,141 +0.00(+0.00%)
Mar 20, 2017 11.15 11.34 11.01 11.29 30,866 +0.14(+1.26%)
Mar 17, 2017 11.43 11.55 11.04 11.15 36,025 -0.58(-4.94%)
Mar 16, 2017 11.42 11.80 11.36 11.73 41,127 +0.36(+3.17%)
Mar 15, 2017 10.38 11.53 10.38 11.37 19,146 +0.23(+2.06%)
Mar 14, 2017 11.55 11.55 10.53 11.14 29,237 -0.30(-2.62%)
Mar 13, 2017 11.00 11.50 10.99 11.44 31,875 +0.39(+3.53%)
Mar 10, 2017 10.99 11.10 10.80 11.05 25,262 +0.14(+1.28%)
Mar 09, 2017 10.76 11.00 10.70 10.91 43,387 +0.19(+1.77%)
Mar 08, 2017 10.54 10.77 10.54 10.72 21,701 +0.20(+1.90%)
Mar 07, 2017 10.41 10.63 10.21 10.52 12,701 +0.07(+0.67%)
Mar 06, 2017 10.75 10.75 10.41 10.45 5,660 -0.31(-2.88%)
Mar 03, 2017 11.10 11.29 10.54 10.76 17,830 -0.20(-1.82%)
Mar 02, 2017 11.14 11.55 10.93 10.96 35,933 -0.25(-2.23%)
Mar 01, 2017 11.21 11.38 11.12 11.21 46,955 -0.14(-1.23%)
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%)
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.