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

Fulgent Genetics Inc (NQ: FLGT )

21.49 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2017 3.570 3.689 3.570 3.650 73,202 +0.10(+2.82%)
Nov 29, 2017 3.490 3.590 3.470 3.550 47,982 +0.06(+1.72%)
Nov 28, 2017 3.560 3.560 3.330 3.490 39,020 -0.06(-1.69%)
Nov 27, 2017 3.480 3.590 3.420 3.550 22,250 +0.13(+3.80%)
Nov 24, 2017 3.430 3.490 3.270 3.420 24,920 +0.26(+8.23%)
Nov 22, 2017 3.120 3.370 2.900 3.160 545,893 +0.15(+4.98%)
Nov 21, 2017 3.220 3.220 3.010 3.010 13,198 -0.14(-4.44%)
Nov 20, 2017 3.340 3.340 3.150 3.150 60,990 -0.11(-3.37%)
Nov 17, 2017 3.100 3.300 3.070 3.260 109,890 +0.07(+2.19%)
Nov 16, 2017 3.300 3.410 3.160 3.190 23,588 -0.11(-3.33%)
Nov 15, 2017 3.300 3.300 3.226 3.300 3,849 -0.02(-0.60%)
Nov 14, 2017 3.410 3.450 3.310 3.320 30,242 +0.06(+1.84%)
Nov 13, 2017 3.340 3.390 3.165 3.260 74,425 -0.06(-1.81%)
Nov 10, 2017 3.430 3.430 3.200 3.320 93,734 -0.04(-1.04%)
Nov 09, 2017 3.450 3.540 3.350 3.355 112,570 -0.08(-2.19%)
Nov 08, 2017 3.500 3.500 3.110 3.430 83,750 -0.04(-1.15%)
Nov 07, 2017 3.330 3.560 2.725 3.470 411,153 -0.58(-14.32%)
Nov 06, 2017 3.500 4.050 3.405 4.050 44,669 +0.59(+17.14%)
Nov 03, 2017 3.970 3.970 3.421 3.458 23,164 -0.32(-8.53%)
Nov 02, 2017 3.860 4.110 3.630 3.780 78,456 -0.11(-2.83%)
Nov 01, 2017 3.950 4.153 3.810 3.890 42,160 -0.05(-1.27%)
Oct 31, 2017 4.310 4.310 3.880 3.940 9,601 -0.29(-6.86%)
Oct 30, 2017 3.850 4.280 3.720 4.230 98,441 +0.41(+10.73%)
Oct 27, 2017 3.880 3.880 3.750 3.820 30,900 -0.08(-2.05%)
Oct 26, 2017 3.920 4.000 3.760 3.900 29,579 +0.00(+0.00%)
Oct 25, 2017 3.900 3.950 3.790 3.900 51,476 -0.02(-0.51%)
Oct 24, 2017 3.930 3.980 3.720 3.920 32,144 +0.17(+4.53%)
Oct 23, 2017 4.070 4.070 3.710 3.750 44,832 -0.19(-4.82%)
Oct 20, 2017 3.890 4.140 3.830 3.940 43,500 +0.10(+2.60%)
Oct 19, 2017 3.680 3.850 3.650 3.840 67,551 +0.17(+4.63%)
Oct 18, 2017 4.000 4.050 3.600 3.670 77,824 -0.13(-3.42%)
Oct 17, 2017 4.090 4.140 3.800 3.800 55,537 -0.39(-9.31%)
Oct 16, 2017 4.110 4.290 4.060 4.190 20,267 +0.16(+3.97%)
Oct 13, 2017 4.400 4.400 4.000 4.030 106,721 -0.29(-6.71%)
Oct 12, 2017 4.500 4.560 4.320 4.320 53,635 -0.18(-4.00%)
Oct 11, 2017 4.580 4.590 4.460 4.500 16,115 -0.07(-1.53%)
Oct 10, 2017 4.710 4.867 4.500 4.570 109,607 -0.14(-2.97%)
Oct 09, 2017 4.840 4.850 4.702 4.710 13,502 -0.08(-1.67%)
Oct 06, 2017 4.790 4.897 4.610 4.790 32,019 +0.04(+0.84%)
Oct 05, 2017 4.730 4.950 4.610 4.750 18,459 -0.15(-3.06%)
Oct 04, 2017 4.840 4.980 4.730 4.900 18,047 +0.12(+2.51%)
Oct 03, 2017 4.820 4.900 4.770 4.780 14,925 +0.00(+0.00%)
Oct 02, 2017 4.710 4.880 4.710 4.780 16,721 -0.01(-0.21%)
Sep 29, 2017 4.700 4.800 4.650 4.790 15,288 -0.05(-1.03%)
Sep 28, 2017 4.750 4.950 4.540 4.840 51,897 +0.13(+2.76%)
Sep 27, 2017 4.588 4.710 4.455 4.710 14,528 +0.12(+2.61%)
Sep 26, 2017 4.740 4.740 4.475 4.590 40,231 +0.02(+0.44%)
Sep 25, 2017 4.810 4.970 4.550 4.570 69,250 +0.00(+0.00%)
Sep 22, 2017 4.700 4.738 4.370 4.570 48,273 -0.07(-1.51%)
Sep 21, 2017 4.750 4.790 4.510 4.640 55,036 -0.01(-0.22%)
Sep 20, 2017 4.850 4.970 4.600 4.650 123,741 -0.14(-2.92%)
Sep 19, 2017 4.970 5.050 4.770 4.790 45,182 -0.17(-3.43%)
Sep 18, 2017 4.990 5.180 4.860 4.960 58,064 -0.01(-0.20%)
Sep 15, 2017 5.230 5.230 4.958 4.970 97,225 -0.25(-4.79%)
Sep 14, 2017 5.450 5.450 5.100 5.220 52,413 -0.02(-0.38%)
Sep 13, 2017 5.166 5.310 5.150 5.240 27,692 -0.27(-4.90%)
Sep 12, 2017 5.890 5.900 5.350 5.510 96,713 -0.40(-6.77%)
Sep 11, 2017 5.460 5.910 5.400 5.910 72,519 +0.50(+9.24%)
Sep 08, 2017 5.300 5.440 5.051 5.410 16,060 +0.24(+4.64%)
Sep 07, 2017 5.479 5.479 5.040 5.170 31,470 -0.17(-3.18%)
Sep 06, 2017 5.100 5.480 4.850 5.340 14,168 +0.27(+5.33%)
Sep 05, 2017 5.200 5.390 4.920 5.070 46,908 -0.11(-2.12%)
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.