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

Fulgent Genetics Inc (NQ: FLGT )

21.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2018 3.930 4.060 3.600 3.610 11,892 -0.32(-8.14%)
Sep 28, 2018 3.930 3.980 3.750 3.930 11,400 +0.03(+0.77%)
Sep 27, 2018 3.700 3.990 3.700 3.900 6,479 +0.19(+5.12%)
Sep 26, 2018 3.730 3.730 3.510 3.710 5,015 +0.05(+1.37%)
Sep 25, 2018 3.440 3.790 3.440 3.660 21,829 +0.22(+6.40%)
Sep 24, 2018 3.420 3.440 3.407 3.440 1,639 +0.15(+4.56%)
Sep 21, 2018 3.280 3.300 3.280 3.290 11,300 -0.04(-1.35%)
Sep 20, 2018 3.350 3.350 3.330 3.335 3,875 +0.02(+0.45%)
Sep 19, 2018 3.400 3.475 3.300 3.320 5,088 -0.05(-1.48%)
Sep 18, 2018 3.490 3.490 3.370 3.370 7,594 -0.11(-3.05%)
Sep 17, 2018 3.500 3.508 3.476 3.476 8,259 -0.03(-0.97%)
Sep 14, 2018 3.730 3.730 3.510 3.510 1,000 +0.01(+0.29%)
Sep 13, 2018 3.680 3.690 3.500 3.500 4,263 -0.01(-0.28%)
Sep 12, 2018 3.550 3.680 3.480 3.510 4,722 -0.04(-1.13%)
Sep 11, 2018 3.830 4.000 3.550 3.550 32,086 -0.15(-4.05%)
Sep 10, 2018 3.980 3.980 3.670 3.700 36,051 -0.20(-5.13%)
Sep 07, 2018 3.900 3.900 3.900 116 +0.00(+0.00%)
Sep 06, 2018 4.000 4.090 3.880 3.900 21,520 -0.11(-2.82%)
Sep 05, 2018 4.013 4.013 4.013 4.013 273 -0.12(-2.83%)
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.