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

Fulgent Genetics Inc (NQ: FLGT )

20.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2019 6.780 7.060 6.650 6.650 5,030 +0.06(+0.91%)
Apr 29, 2019 6.850 7.069 6.510 6.590 15,857 -0.26(-3.80%)
Apr 26, 2019 7.250 7.250 6.500 6.850 43,400 -0.50(-6.80%)
Apr 25, 2019 7.250 7.500 7.220 7.350 17,202 +0.15(+2.08%)
Apr 24, 2019 7.490 7.854 7.200 7.200 51,590 -0.30(-3.99%)
Apr 23, 2019 6.750 7.500 6.628 7.499 38,055 +0.77(+11.43%)
Apr 22, 2019 6.750 6.750 6.630 6.730 7,128 +0.06(+0.90%)
Apr 18, 2019 6.620 6.730 6.500 6.670 7,300 -0.06(-0.89%)
Apr 17, 2019 7.240 7.240 6.700 6.730 13,921 -0.46(-6.41%)
Apr 16, 2019 6.750 7.500 6.410 7.191 38,461 +0.45(+6.69%)
Apr 15, 2019 6.580 6.740 6.358 6.740 9,316 +0.19(+2.90%)
Apr 12, 2019 6.750 6.750 6.316 6.550 18,400 -0.12(-1.84%)
Apr 11, 2019 6.940 6.940 6.410 6.673 34,830 -0.13(-1.87%)
Apr 10, 2019 5.800 6.800 5.730 6.800 98,234 +1.14(+20.14%)
Apr 09, 2019 5.660 5.961 5.610 5.660 18,300 -0.11(-1.91%)
Apr 08, 2019 6.000 6.000 5.610 5.770 3,832 -0.21(-3.51%)
Apr 05, 2019 5.910 5.980 5.910 5.980 1,100 +0.08(+1.36%)
Apr 04, 2019 5.790 6.010 5.790 5.900 7,440 +0.05(+0.85%)
Apr 03, 2019 5.860 6.010 5.839 5.850 10,302 +0.01(+0.17%)
Apr 02, 2019 5.990 5.990 5.730 5.840 3,363 -0.10(-1.75%)
Apr 01, 2019 6.060 6.220 5.749 5.944 43,570 -0.01(-0.10%)
Mar 29, 2019 5.477 6.081 5.450 5.950 28,400 +0.50(+9.17%)
Mar 28, 2019 5.580 5.654 5.450 5.450 2,457 -0.03(-0.50%)
Mar 27, 2019 5.640 5.670 5.477 5.477 11,554 -0.12(-2.19%)
Mar 26, 2019 5.610 5.680 5.600 5.600 593 +0.24(+4.48%)
Mar 25, 2019 5.600 5.690 5.360 5.360 3,598 -0.14(-2.55%)
Mar 22, 2019 5.320 5.690 5.320 5.500 4,800 +0.03(+0.55%)
Mar 21, 2019 5.350 5.570 5.340 5.470 9,258 +0.04(+0.74%)
Mar 20, 2019 5.620 5.790 5.370 5.430 7,363 -0.19(-3.38%)
Mar 19, 2019 5.650 5.650 5.296 5.620 14,405 +0.07(+1.26%)
Mar 18, 2019 5.720 5.850 5.550 5.550 11,276 -0.28(-4.80%)
Mar 15, 2019 5.850 5.850 5.510 5.830 5,400 -0.05(-0.85%)
Mar 14, 2019 5.690 6.000 5.690 5.880 10,336 +0.13(+2.26%)
Mar 13, 2019 5.910 6.050 5.500 5.750 19,244 -0.30(-4.96%)
Mar 12, 2019 5.890 6.121 5.800 6.050 35,251 +0.31(+5.40%)
Mar 11, 2019 5.250 5.800 5.250 5.740 54,875 +0.56(+10.81%)
Mar 08, 2019 4.770 5.180 4.770 5.180 23,000 +0.26(+5.28%)
Mar 07, 2019 4.867 4.947 4.600 4.920 2,785 +0.22(+4.68%)
Mar 06, 2019 4.960 4.989 4.700 4.700 4,981 -0.25(-5.05%)
Mar 05, 2019 4.670 4.990 4.510 4.950 34,836 +0.15(+3.13%)
Mar 04, 2019 5.050 5.150 4.542 4.800 24,853 -0.24(-4.76%)
Mar 01, 2019 4.480 5.200 4.450 5.040 54,700 +0.54(+11.97%)
Feb 28, 2019 4.580 4.850 4.500 4.501 19,015 -0.10(-2.15%)
Feb 27, 2019 4.700 4.750 4.380 4.600 21,384 -0.19(-3.97%)
Feb 26, 2019 4.630 4.960 4.630 4.790 15,092 +0.22(+4.75%)
Feb 25, 2019 4.580 4.670 4.350 4.573 24,880 +0.12(+2.76%)
Feb 22, 2019 4.570 4.820 4.330 4.450 12,700 -0.07(-1.55%)
Feb 21, 2019 4.350 4.530 4.350 4.520 7,266 +0.22(+5.12%)
Feb 20, 2019 4.340 4.350 4.250 4.300 4,105 -0.03(-0.71%)
Feb 19, 2019 4.320 4.350 4.300 4.331 2,740 -0.07(-1.58%)
Feb 15, 2019 4.490 4.490 4.360 4.400 4,200 +0.00(+0.00%)
Feb 14, 2019 4.490 4.490 4.400 4.400 849 +0.23(+5.48%)
Feb 13, 2019 4.180 4.180 4.150 4.171 1,133 +0.13(+3.25%)
Feb 12, 2019 4.040 4.040 4.040 56 +0.00(+0.00%)
Feb 11, 2019 4.120 4.137 4.000 4.040 3,327 +0.06(+1.51%)
Feb 08, 2019 3.980 3.980 3.980 3.980 200 -0.03(-0.80%)
Feb 07, 2019 4.220 4.220 4.012 4.012 664 -0.20(-4.70%)
Feb 06, 2019 4.228 4.228 4.100 4.210 695 +0.11(+2.68%)
Feb 05, 2019 4.170 4.250 4.100 4.100 3,409 +0.03(+0.70%)
Feb 04, 2019 4.010 4.140 3.960 4.072 16,985 -0.03(-0.69%)
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.