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

Fulgent Genetics Inc (NQ: FLGT )

21.49 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2018 4.150 4.150 4.150 0 -0.02(-0.60%)
Aug 30, 2018 4.165 4.180 4.127 4.175 1,799 -0.00(-0.12%)
Aug 29, 2018 4.100 4.180 3.811 4.180 25,925 +0.11(+2.70%)
Aug 28, 2018 4.223 4.238 4.070 4.070 33,070 -0.10(-2.40%)
Aug 27, 2018 4.250 4.328 4.170 4.170 2,874 -0.18(-4.14%)
Aug 24, 2018 4.330 4.350 4.330 4.350 900 -0.01(-0.14%)
Aug 23, 2018 4.356 4.356 4.356 4.356 284 +0.01(+0.14%)
Aug 22, 2018 4.350 4.350 4.350 4.350 377 +0.10(+2.35%)
Aug 21, 2018 4.260 4.370 4.250 4.250 2,067 -0.13(-2.97%)
Aug 20, 2018 4.300 4.380 4.300 4.380 503 +0.07(+1.62%)
Aug 17, 2018 4.310 4.310 4.310 4.310 400 -0.04(-0.82%)
Aug 16, 2018 4.400 4.400 4.313 4.346 2,010 -0.03(-0.79%)
Aug 15, 2018 4.360 4.400 4.320 4.380 4,389 +0.02(+0.46%)
Aug 14, 2018 4.400 4.400 4.350 4.360 10,512 +0.00(+0.06%)
Aug 13, 2018 4.600 4.600 4.320 4.358 5,770 -0.29(-6.29%)
Aug 10, 2018 4.700 4.700 4.590 4.650 1,400 -0.00(-0.10%)
Aug 09, 2018 4.805 4.805 4.561 4.655 10,230 -0.10(-2.01%)
Aug 08, 2018 4.760 4.812 4.750 4.750 2,957 -0.10(-2.06%)
Aug 07, 2018 5.190 5.560 4.750 4.850 41,921 -0.01(-0.21%)
Aug 06, 2018 4.920 4.990 4.850 4.860 2,810 -0.03(-0.61%)
Aug 03, 2018 4.890 5.000 4.890 4.890 5,800 +0.04(+0.82%)
Aug 02, 2018 4.850 4.990 4.750 4.850 10,156 -0.12(-2.34%)
Aug 01, 2018 4.775 4.966 4.775 4.966 2,249 +0.17(+3.46%)
Jul 31, 2018 4.900 4.900 4.770 4.800 5,580 -0.19(-3.81%)
Jul 30, 2018 4.799 4.990 4.791 4.990 15,327 +0.19(+3.96%)
Jul 27, 2018 4.900 5.200 4.800 4.800 5,800 -0.33(-6.34%)
Jul 26, 2018 5.020 5.240 4.900 5.125 7,699 +0.08(+1.49%)
Jul 25, 2018 5.050 5.050 4.860 5.050 790 +0.19(+3.91%)
Jul 24, 2018 4.900 5.070 4.850 4.860 30,432 -0.09(-1.82%)
Jul 23, 2018 5.220 5.250 4.910 4.950 4,191 -0.05(-1.00%)
Jul 20, 2018 4.880 5.260 4.800 5.000 25,984 +0.13(+2.67%)
Jul 19, 2018 5.000 5.497 4.730 4.870 78,223 -0.03(-0.61%)
Jul 18, 2018 4.631 5.000 4.631 4.900 50,770 +0.27(+5.83%)
Jul 17, 2018 4.880 4.900 4.630 4.630 11,506 -0.29(-5.89%)
Jul 16, 2018 4.420 4.990 4.319 4.920 3,369 +0.40(+8.85%)
Jul 13, 2018 4.860 4.980 4.430 4.520 17,449 -0.34(-7.00%)
Jul 12, 2018 4.250 4.890 4.250 4.860 13,998 +0.56(+13.02%)
Jul 11, 2018 4.140 4.300 4.060 4.300 4,290 +0.20(+4.88%)
Jul 10, 2018 4.150 4.150 4.100 4.100 1,099 +0.05(+1.23%)
Jul 09, 2018 4.220 4.050 4.050 1,736 -0.18(-4.26%)
Jul 06, 2018 4.130 4.230 4.051 4.230 2,829 -0.02(-0.47%)
Jul 05, 2018 4.250 4.250 4.033 4.250 2,877 +0.23(+5.72%)
Jul 03, 2018 4.020 4.020 4.020 0 -0.13(-3.13%)
Jul 02, 2018 4.110 4.480 4.110 4.150 5,167 +0.01(+0.24%)
Jun 29, 2018 4.260 4.480 4.140 4.140 13,997 -0.25(-5.69%)
Jun 28, 2018 4.245 4.390 4.245 4.390 6,712 +0.11(+2.51%)
Jun 27, 2018 4.210 4.508 4.190 4.282 18,079 +0.07(+1.72%)
Jun 26, 2018 4.270 4.630 4.210 4.210 3,891 +0.04(+0.96%)
Jun 25, 2018 4.410 4.410 4.129 4.170 1,462 -0.02(-0.48%)
Jun 22, 2018 4.580 4.580 4.190 4.190 11,472 -0.27(-6.06%)
Jun 21, 2018 4.452 4.556 4.380 4.460 9,222 +0.07(+1.60%)
Jun 20, 2018 4.390 4.495 4.390 4.390 3,571 -0.01(-0.23%)
Jun 19, 2018 4.400 4.750 4.380 4.400 14,216 -0.16(-3.51%)
Jun 18, 2018 4.390 4.740 4.390 4.560 7,182 +0.11(+2.47%)
Jun 15, 2018 5.440 4.450 4.450 41,865 -0.40(-8.25%)
Jun 14, 2018 3.750 4.890 3.750 4.850 33,772 +1.13(+30.38%)
Jun 13, 2018 3.880 3.880 3.710 3.720 3,669 -0.04(-1.06%)
Jun 12, 2018 3.840 4.000 3.760 3.760 18,110 -0.10(-2.68%)
Jun 11, 2018 3.940 3.940 3.760 3.864 11,253 -0.07(-1.69%)
Jun 08, 2018 3.800 4.000 3.800 3.930 2,460 +0.12(+3.05%)
Jun 07, 2018 3.700 3.900 3.700 3.813 16,177 +0.11(+3.07%)
Jun 06, 2018 3.750 3.750 3.670 3.700 10,796 -0.07(-1.86%)
Jun 05, 2018 3.810 3.880 3.710 3.770 5,101 -0.12(-3.08%)
Jun 04, 2018 3.900 3.900 3.790 3.890 26,468 +0.01(+0.26%)
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.