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 (%)
Jul 31, 2023 38.63 38.98 37.96 38.83 140,091 +0.20(+0.52%)
Jul 28, 2023 38.22 38.94 38.04 38.63 90,147 +0.73(+1.93%)
Jul 27, 2023 39.20 39.25 37.68 37.90 139,357 -1.22(-3.12%)
Jul 26, 2023 39.50 39.96 38.82 39.12 90,452 -0.38(-0.96%)
Jul 25, 2023 39.86 40.25 39.49 39.50 98,718 -0.47(-1.18%)
Jul 24, 2023 39.88 40.34 39.28 39.97 98,344 -0.04(-0.10%)
Jul 21, 2023 40.46 40.54 39.67 40.01 145,397 -0.22(-0.55%)
Jul 20, 2023 40.80 40.80 39.94 40.23 96,284 -0.58(-1.42%)
Jul 19, 2023 39.78 40.95 39.70 40.81 174,678 +1.26(+3.19%)
Jul 18, 2023 39.25 39.77 39.02 39.55 128,338 +0.33(+0.84%)
Jul 17, 2023 38.65 39.62 38.35 39.22 150,036 +0.46(+1.19%)
Jul 14, 2023 39.12 39.20 38.28 38.76 131,052 -0.37(-0.95%)
Jul 13, 2023 39.12 39.24 38.46 39.13 138,166 +0.15(+0.38%)
Jul 12, 2023 38.35 39.10 37.96 38.98 135,763 +1.26(+3.34%)
Jul 11, 2023 37.83 38.17 37.36 37.72 105,954 +0.14(+0.37%)
Jul 10, 2023 36.80 37.78 36.80 37.58 135,500 +0.83(+2.26%)
Jul 07, 2023 36.47 37.26 36.47 36.75 129,591 +0.47(+1.30%)
Jul 06, 2023 36.15 36.94 35.89 36.28 193,499 -0.39(-1.06%)
Jul 05, 2023 36.38 36.94 35.87 36.67 208,556 +0.22(+0.60%)
Jul 03, 2023 36.82 37.10 35.95 36.45 90,718 -0.58(-1.57%)
Jun 30, 2023 37.98 37.98 37.01 37.03 198,034 -0.63(-1.67%)
Jun 29, 2023 37.00 38.74 36.78 37.66 213,260 +0.60(+1.62%)
Jun 28, 2023 36.69 37.06 36.41 37.06 107,891 +0.21(+0.57%)
Jun 27, 2023 37.12 37.12 36.32 36.85 130,726 -0.31(-0.83%)
Jun 26, 2023 36.89 37.75 36.85 37.16 123,900 +0.12(+0.32%)
Jun 23, 2023 36.70 37.40 36.38 37.04 301,433 +0.14(+0.38%)
Jun 22, 2023 36.39 37.40 35.80 36.90 286,666 +0.46(+1.26%)
Jun 21, 2023 36.84 37.08 36.35 36.44 159,584 -0.64(-1.73%)
Jun 20, 2023 37.34 38.23 36.86 37.08 204,033 -0.40(-1.07%)
Jun 16, 2023 38.38 38.58 37.28 37.48 461,139 -0.73(-1.91%)
Jun 15, 2023 37.12 38.23 37.12 38.21 224,340 +0.70(+1.87%)
Jun 14, 2023 38.50 38.64 37.30 37.51 207,828 -1.01(-2.62%)
Jun 13, 2023 38.77 39.34 38.23 38.52 163,580 +0.00(+0.00%)
Jun 12, 2023 38.04 39.00 37.65 38.52 199,483 +0.48(+1.26%)
Jun 09, 2023 39.56 39.63 37.92 38.04 248,471 -1.59(-4.01%)
Jun 08, 2023 39.87 39.95 39.15 39.63 135,047 -0.30(-0.75%)
Jun 07, 2023 40.01 41.23 39.76 39.93 221,022 +0.18(+0.45%)
Jun 06, 2023 39.00 40.50 38.80 39.75 199,719 +0.68(+1.74%)
Jun 05, 2023 41.70 41.70 38.88 39.07 286,493 -1.26(-3.12%)
Jun 02, 2023 41.06 41.58 39.81 40.33 336,630 -0.37(-0.91%)
Jun 01, 2023 39.74 40.97 39.13 40.70 232,054 +0.93(+2.34%)
May 31, 2023 39.52 40.13 38.65 39.77 458,225 +0.28(+0.71%)
May 30, 2023 39.50 40.16 39.11 39.49 229,173 +0.15(+0.38%)
May 26, 2023 40.06 40.15 38.50 39.34 323,042 -0.58(-1.45%)
May 25, 2023 40.17 40.25 38.79 39.92 276,304 -0.35(-0.87%)
May 24, 2023 40.00 40.33 38.62 40.27 212,468 +0.02(+0.05%)
May 23, 2023 40.09 41.55 39.50 40.25 257,045 +0.15(+0.37%)
May 22, 2023 37.76 40.27 37.43 40.10 298,539 +2.34(+6.20%)
May 19, 2023 35.87 38.30 35.59 37.76 359,027 +2.18(+6.13%)
May 18, 2023 35.40 36.00 35.07 35.58 177,708 -0.11(-0.31%)
May 17, 2023 36.12 36.29 34.93 35.69 172,114 -0.39(-1.08%)
May 16, 2023 36.15 36.33 35.50 36.08 171,627 -0.38(-1.04%)
May 15, 2023 35.33 36.48 35.30 36.46 143,171 +0.97(+2.73%)
May 12, 2023 34.43 35.52 34.03 35.49 164,119 +1.10(+3.20%)
May 11, 2023 34.99 35.06 33.99 34.39 175,998 -0.80(-2.27%)
May 10, 2023 34.53 35.48 33.93 35.19 286,109 +1.29(+3.81%)
May 09, 2023 32.97 34.75 32.72 33.90 247,289 +0.80(+2.42%)
May 08, 2023 33.69 33.69 32.11 33.10 258,735 -0.83(-2.45%)
May 05, 2023 31.42 34.20 30.80 33.93 717,751 +5.41(+18.97%)
May 04, 2023 29.11 29.32 28.27 28.52 238,893 -0.81(-2.76%)
May 03, 2023 29.08 30.12 29.08 29.33 181,858 +0.26(+0.89%)
May 02, 2023 29.70 29.70 28.91 29.07 170,475 -0.83(-2.78%)
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.