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

Fulgent Genetics Inc (NQ: FLGT )

21.22 -0.05 (-0.24%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 9, 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 (%)
Dec 31, 2018 3.300 3.470 3.170 3.170 40,200 -0.30(-8.65%)
Dec 28, 2018 3.260 3.540 3.260 3.470 3,000 +0.21(+6.44%)
Dec 27, 2018 3.200 3.620 3.164 3.260 64,173 +0.00(+0.00%)
Dec 26, 2018 3.360 3.450 3.250 3.260 24,164 +0.04(+1.24%)
Dec 24, 2018 3.210 3.300 3.210 3.220 18,500 +0.02(+0.63%)
Dec 21, 2018 3.490 3.650 3.200 3.200 6,500 -0.15(-4.48%)
Dec 20, 2018 3.230 3.500 3.200 3.350 12,582 +0.08(+2.45%)
Dec 19, 2018 3.100 3.330 3.100 3.270 13,403 +0.13(+4.14%)
Dec 18, 2018 3.240 3.240 3.090 3.140 4,149 -0.14(-4.38%)
Dec 17, 2018 3.320 3.320 3.100 3.284 37,406 -0.10(-2.84%)
Dec 14, 2018 3.330 3.400 3.330 3.380 3,300 +0.02(+0.60%)
Dec 13, 2018 3.320 3.390 3.280 3.360 17,162 -0.02(-0.44%)
Dec 12, 2018 3.320 3.420 3.310 3.375 22,606 +0.00(+0.15%)
Dec 11, 2018 3.370 3.370 3.330 3.370 5,228 +0.06(+1.81%)
Dec 10, 2018 3.420 3.550 3.260 3.310 13,022 -0.21(-5.97%)
Dec 07, 2018 3.310 3.620 3.270 3.520 4,800 +0.23(+6.99%)
Dec 06, 2018 3.260 3.480 3.260 3.290 88,148 +0.01(+0.30%)
Dec 04, 2018 3.300 3.390 3.260 3.280 13,900 -0.13(-3.81%)
Dec 03, 2018 3.500 3.635 3.410 3.410 6,688 -0.14(-3.94%)
Nov 30, 2018 3.760 3.790 3.400 3.550 7,100 -0.24(-6.33%)
Nov 29, 2018 3.374 3.800 3.374 3.790 4,112 +0.23(+6.46%)
Nov 28, 2018 3.200 3.560 3.200 3.560 11,552 +0.31(+9.71%)
Nov 27, 2018 3.150 3.300 3.150 3.245 8,171 +0.10(+3.02%)
Nov 26, 2018 3.150 3.340 3.150 3.150 25,450 -0.01(-0.32%)
Nov 23, 2018 3.150 3.200 3.150 3.160 5,700 -0.14(-4.24%)
Nov 21, 2018 3.300 3.300 3.300 0 +0.18(+5.77%)
Nov 20, 2018 3.130 3.350 3.050 3.120 20,570 +0.00(+0.00%)
Nov 19, 2018 3.270 3.400 3.120 3.120 12,170 -0.21(-6.31%)
Nov 16, 2018 3.440 3.510 3.330 3.330 4,000 -0.04(-1.33%)
Nov 15, 2018 3.510 3.600 3.070 3.375 19,981 -0.16(-4.54%)
Nov 14, 2018 3.640 3.670 3.536 3.536 16,863 +0.02(+0.44%)
Nov 13, 2018 3.510 3.680 3.500 3.520 29,036 +0.12(+3.53%)
Nov 12, 2018 3.620 3.690 3.397 3.400 1,668 -0.20(-5.42%)
Nov 09, 2018 3.530 3.618 3.280 3.595 44,600 +0.10(+2.71%)
Nov 08, 2018 3.300 3.570 3.300 3.500 8,172 +0.08(+2.34%)
Nov 07, 2018 3.500 3.500 3.300 3.420 40,296 +0.14(+4.27%)
Nov 06, 2018 3.240 3.570 3.115 3.280 18,445 +0.08(+2.50%)
Nov 05, 2018 3.660 3.672 3.020 3.200 62,155 -0.60(-15.79%)
Nov 02, 2018 3.770 3.800 3.640 3.800 1,500 +0.00(+0.00%)
Nov 01, 2018 3.600 3.800 3.450 3.800 6,764 +0.24(+6.74%)
Oct 31, 2018 3.631 3.631 3.500 3.560 12,871 -0.14(-3.79%)
Oct 30, 2018 3.530 3.880 3.530 3.700 2,358 +0.10(+2.78%)
Oct 29, 2018 3.600 3.890 3.530 3.600 7,934 +0.16(+4.65%)
Oct 26, 2018 3.610 3.970 3.410 3.440 12,100 -0.10(-2.82%)
Oct 25, 2018 3.780 3.780 3.540 3.540 4,822 -0.13(-3.54%)
Oct 24, 2018 3.932 3.932 3.660 3.670 3,348 -0.09(-2.39%)
Oct 23, 2018 3.530 3.960 3.530 3.760 23,627 +0.10(+2.73%)
Oct 22, 2018 3.650 4.070 3.580 3.660 20,212 +0.05(+1.39%)
Oct 19, 2018 3.850 4.090 3.600 3.610 7,200 -0.09(-2.43%)
Oct 18, 2018 3.970 3.990 3.600 3.700 3,903 -0.20(-5.13%)
Oct 17, 2018 3.930 4.085 3.890 3.900 3,208 -0.19(-4.65%)
Oct 16, 2018 3.900 4.090 3.900 4.090 1,994 +0.09(+2.25%)
Oct 15, 2018 3.910 4.090 3.910 4.000 1,138 -0.09(-2.20%)
Oct 12, 2018 3.970 4.150 3.935 4.090 25,800 +0.00(+0.00%)
Oct 11, 2018 4.190 4.190 3.938 4.090 1,810 +0.19(+4.87%)
Oct 10, 2018 3.790 4.090 3.790 3.900 3,059 +0.13(+3.45%)
Oct 09, 2018 3.770 4.070 3.770 3.770 1,796 -0.20(-5.04%)
Oct 08, 2018 4.070 4.070 3.970 3.970 742 -0.12(-2.93%)
Oct 05, 2018 3.750 4.090 3.660 4.090 14,600 +0.38(+10.24%)
Oct 04, 2018 3.710 3.710 3.710 259 +0.00(+0.00%)
Oct 03, 2018 3.630 3.740 3.600 3.710 1,457 +0.24(+6.92%)
Oct 02, 2018 3.810 3.810 3.470 3.470 4,749 -0.14(-3.88%)
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.