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, 2023 29.21 30.04 29.21 29.57 172,373 +0.26(+0.89%)
Apr 27, 2023 29.24 29.35 28.76 29.31 116,004 +0.21(+0.72%)
Apr 26, 2023 28.87 29.44 28.59 29.10 115,599 +0.20(+0.69%)
Apr 25, 2023 29.75 29.82 28.74 28.90 145,024 -1.11(-3.70%)
Apr 24, 2023 29.97 30.40 29.90 30.01 110,269 -0.04(-0.13%)
Apr 21, 2023 29.82 30.29 29.69 30.05 118,707 +0.34(+1.14%)
Apr 20, 2023 29.70 30.12 29.47 29.71 126,462 -0.28(-0.93%)
Apr 19, 2023 29.71 30.18 29.30 29.99 136,749 +0.09(+0.30%)
Apr 18, 2023 30.97 30.97 29.64 29.90 140,910 -0.96(-3.11%)
Apr 17, 2023 30.78 31.07 30.53 30.86 159,006 +0.03(+0.10%)
Apr 14, 2023 31.40 31.73 30.55 30.83 107,521 -0.60(-1.91%)
Apr 13, 2023 30.59 31.43 30.55 31.43 142,747 +0.94(+3.08%)
Apr 12, 2023 31.92 32.00 30.44 30.49 136,334 -1.12(-3.54%)
Apr 11, 2023 31.31 31.73 31.21 31.61 155,363 +0.35(+1.12%)
Apr 10, 2023 30.82 31.31 30.48 31.26 188,667 +0.28(+0.90%)
Apr 06, 2023 30.89 31.07 30.36 30.98 128,288 +0.09(+0.29%)
Apr 05, 2023 30.84 31.10 30.29 30.89 108,983 +0.01(+0.03%)
Apr 04, 2023 31.05 31.14 30.40 30.88 158,742 -0.09(-0.29%)
Apr 03, 2023 31.17 31.23 30.35 30.97 171,176 -0.25(-0.80%)
Mar 31, 2023 29.82 31.34 29.82 31.22 232,963 +1.53(+5.15%)
Mar 30, 2023 30.01 30.30 29.24 29.69 180,667 -0.11(-0.37%)
Mar 29, 2023 30.36 30.59 29.48 29.80 206,067 -0.09(-0.30%)
Mar 28, 2023 31.12 31.12 29.89 29.89 272,268 -1.50(-4.78%)
Mar 27, 2023 31.37 31.80 30.84 31.39 226,989 +0.27(+0.87%)
Mar 24, 2023 29.93 31.17 29.93 31.12 174,978 +0.97(+3.22%)
Mar 23, 2023 30.48 31.39 30.00 30.15 151,348 -0.14(-0.46%)
Mar 22, 2023 31.76 32.15 30.29 30.29 180,798 -1.48(-4.66%)
Mar 21, 2023 31.33 31.97 31.15 31.77 246,192 +0.75(+2.42%)
Mar 20, 2023 31.09 31.91 30.90 31.02 220,472 +0.18(+0.58%)
Mar 17, 2023 32.21 32.31 30.44 30.84 1,477,838 -1.60(-4.93%)
Mar 16, 2023 31.90 32.76 31.66 32.44 240,559 +0.46(+1.44%)
Mar 15, 2023 31.26 32.00 30.66 31.98 298,504 +0.16(+0.50%)
Mar 14, 2023 32.09 32.83 31.26 31.82 322,861 -0.39(-1.21%)
Mar 13, 2023 30.06 32.43 29.89 32.21 275,571 +1.66(+5.43%)
Mar 10, 2023 31.79 31.79 29.82 30.55 338,399 -1.34(-4.20%)
Mar 09, 2023 31.45 31.94 31.13 31.89 194,436 +0.48(+1.53%)
Mar 08, 2023 31.18 31.73 30.94 31.41 200,590 +0.25(+0.80%)
Mar 07, 2023 31.09 31.55 30.59 31.16 243,167 -0.04(-0.13%)
Mar 06, 2023 33.80 33.89 30.75 31.20 346,850 -2.54(-7.53%)
Mar 03, 2023 33.53 34.22 32.99 33.74 250,148 +0.33(+0.99%)
Mar 02, 2023 31.39 33.76 31.29 33.41 309,377 +1.56(+4.90%)
Mar 01, 2023 31.77 33.24 30.92 31.85 259,540 -0.94(-2.87%)
Feb 28, 2023 32.34 33.72 32.01 32.79 295,774 +0.12(+0.37%)
Feb 27, 2023 31.75 32.89 31.39 32.67 261,978 +1.17(+3.71%)
Feb 24, 2023 31.18 31.55 30.64 31.50 188,576 -0.15(-0.47%)
Feb 23, 2023 32.00 32.37 31.07 31.65 148,235 -0.30(-0.94%)
Feb 22, 2023 31.16 32.15 31.16 31.95 199,729 +0.88(+2.83%)
Feb 21, 2023 32.54 32.57 30.96 31.07 179,201 -2.13(-6.42%)
Feb 17, 2023 33.11 33.22 32.40 33.20 157,797 +0.11(+0.33%)
Feb 16, 2023 33.22 33.88 33.06 33.09 148,108 -0.90(-2.65%)
Feb 15, 2023 32.80 33.99 32.70 33.99 120,520 +0.93(+2.81%)
Feb 14, 2023 32.98 33.14 32.15 33.06 110,024 -0.19(-0.57%)
Feb 13, 2023 32.83 33.66 32.54 33.25 171,536 +0.30(+0.91%)
Feb 10, 2023 32.03 33.28 31.78 32.95 192,425 +0.78(+2.42%)
Feb 09, 2023 33.62 33.68 32.01 32.17 177,448 -1.04(-3.13%)
Feb 08, 2023 33.96 34.75 33.16 33.21 138,606 -0.98(-2.87%)
Feb 07, 2023 33.85 34.61 33.37 34.19 143,299 +0.19(+0.56%)
Feb 06, 2023 35.39 35.80 33.89 34.00 235,526 -2.21(-6.10%)
Feb 03, 2023 35.65 37.43 35.65 36.21 366,350 -0.06(-0.17%)
Feb 02, 2023 35.21 36.66 35.21 36.27 279,533 +1.52(+4.37%)
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.