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 (%)
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%)
Feb 01, 2023 33.78 35.04 33.43 34.75 177,397 +0.97(+2.87%)
Jan 31, 2023 33.15 33.88 33.03 33.78 169,246 +0.74(+2.24%)
Jan 30, 2023 34.34 34.34 32.59 33.04 171,595 -1.72(-4.95%)
Jan 27, 2023 33.19 35.12 33.15 34.76 171,306 +1.47(+4.42%)
Jan 26, 2023 33.45 33.50 32.62 33.29 118,254 +0.26(+0.79%)
Jan 25, 2023 33.12 33.20 32.17 33.03 161,712 -0.48(-1.43%)
Jan 24, 2023 33.72 34.10 33.16 33.51 159,312 -0.45(-1.33%)
Jan 23, 2023 32.63 34.04 32.50 33.96 180,062 +1.33(+4.08%)
Jan 20, 2023 32.27 32.72 31.75 32.63 169,891 +0.78(+2.45%)
Jan 19, 2023 32.94 32.94 31.69 31.85 145,890 -1.29(-3.89%)
Jan 18, 2023 33.44 34.63 33.06 33.14 193,902 -0.09(-0.27%)
Jan 17, 2023 32.70 33.32 32.49 33.23 223,815 +0.60(+1.84%)
Jan 13, 2023 31.03 32.67 30.92 32.63 248,948 +1.34(+4.28%)
Jan 12, 2023 31.05 31.34 30.28 31.29 261,857 +0.29(+0.94%)
Jan 11, 2023 30.36 31.10 30.13 31.00 283,488 +0.63(+2.07%)
Jan 10, 2023 30.21 30.91 30.11 30.37 208,880 +0.08(+0.26%)
Jan 09, 2023 29.68 30.58 29.48 30.29 336,983 +0.70(+2.37%)
Jan 06, 2023 29.33 30.09 28.53 29.59 224,315 +0.20(+0.68%)
Jan 05, 2023 30.75 30.75 29.39 29.39 243,249 -1.69(-5.44%)
Jan 04, 2023 30.94 31.26 30.61 31.08 240,001 +0.42(+1.37%)
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.