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

Fulgent Genetics Inc (NQ: FLGT )

21.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2018 3.710 3.880 3.710 3.880 19,631 +0.16(+4.38%)
May 31, 2018 3.750 3.840 3.717 3.717 8,417 -0.06(-1.66%)
May 30, 2018 3.820 3.880 3.750 3.780 4,963 -0.07(-1.82%)
May 29, 2018 3.820 3.880 3.820 3.850 968 +0.03(+0.79%)
May 25, 2018 3.820 3.820 3.820 0 -0.04(-1.04%)
May 24, 2018 3.740 3.860 3.700 3.860 3,194 +0.16(+4.32%)
May 23, 2018 3.881 3.900 3.680 3.700 6,879 -0.10(-2.76%)
May 22, 2018 3.720 3.850 3.710 3.805 1,436 +0.04(+0.93%)
May 21, 2018 3.870 3.940 3.770 3.770 3,110 -0.15(-3.95%)
May 18, 2018 3.970 3.980 3.890 3.925 8,699 -0.03(-0.63%)
May 17, 2018 3.850 3.950 3.711 3.950 5,724 +0.16(+4.22%)
May 16, 2018 3.750 3.987 3.710 3.790 6,987 +0.08(+2.16%)
May 14, 2018 3.710 3.710 3.710 91 -0.09(-2.37%)
May 11, 2018 3.790 3.800 3.756 3.800 857 +0.10(+2.70%)
May 10, 2018 3.600 3.810 3.600 3.700 5,640 -0.09(-2.37%)
May 09, 2018 3.801 3.801 3.790 3.790 1,070 -0.09(-2.32%)
May 08, 2018 3.769 3.889 3.700 3.880 46,019 -0.21(-5.13%)
May 07, 2018 3.760 4.090 3.760 4.090 5,407 +0.20(+5.14%)
May 04, 2018 3.900 3.900 3.889 3.890 669 -0.09(-2.26%)
May 03, 2018 3.820 4.010 3.790 3.980 39,900 +0.19(+5.01%)
May 02, 2018 3.840 3.840 3.770 3.790 1,577 +0.13(+3.55%)
May 01, 2018 3.850 3.850 3.660 3.660 14,470 -0.20(-5.18%)
Apr 30, 2018 3.970 3.970 3.860 3.860 2,152 -0.13(-3.26%)
Apr 27, 2018 3.890 3.990 3.860 3.990 5,206 +0.00(+0.00%)
Apr 26, 2018 3.990 4.000 3.990 3.990 593 -0.01(-0.25%)
Apr 25, 2018 4.000 4.000 3.980 4.000 1,931 +0.00(+0.00%)
Apr 24, 2018 4.000 4.000 3.990 4.000 1,075 +0.02(+0.50%)
Apr 23, 2018 3.960 3.980 3.920 3.980 688 -0.02(-0.50%)
Apr 20, 2018 3.955 4.000 3.913 4.000 8,700 +0.01(+0.25%)
Apr 19, 2018 3.970 3.990 3.930 3.990 1,379 +0.02(+0.50%)
Apr 18, 2018 3.970 4.040 3.890 3.970 6,621 -0.01(-0.37%)
Apr 17, 2018 4.010 4.040 3.985 3.985 12,590 -0.03(-0.63%)
Apr 16, 2018 3.930 4.010 3.880 4.010 1,500 -0.02(-0.50%)
Apr 13, 2018 3.880 4.050 3.880 4.030 5,438 +0.17(+4.40%)
Apr 11, 2018 3.860 3.860 3.860 157 -0.09(-2.28%)
Apr 10, 2018 3.970 3.984 3.950 3.950 12,203 -0.05(-1.25%)
Apr 09, 2018 3.980 4.000 3.975 4.000 2,790 +0.00(+0.00%)
Apr 06, 2018 4.000 4.030 3.765 4.000 19,396 +0.25(+6.67%)
Apr 05, 2018 3.707 3.750 3.700 3.750 10,259 -0.07(-1.83%)
Apr 04, 2018 3.700 3.912 3.700 3.820 4,759 +0.25(+7.00%)
Apr 03, 2018 3.760 3.760 3.570 3.570 4,644 -0.21(-5.45%)
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.