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

Fulgent Genetics Inc (NQ: FLGT )

20.10 +0.07 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 4.000 4.000 4.000 0 +0.33(+8.99%)
Mar 28, 2018 3.900 4.430 3.670 3.670 5,651 -0.18(-4.68%)
Mar 27, 2018 3.840 3.858 3.840 3.850 634 +0.04(+1.05%)
Mar 26, 2018 3.950 4.298 3.800 3.810 47,080 -0.04(-1.08%)
Mar 23, 2018 3.870 4.020 3.758 3.852 16,545 +0.03(+0.68%)
Mar 22, 2018 3.825 3.825 3.728 3.825 7,904 -0.02(-0.64%)
Mar 21, 2018 4.030 4.030 3.800 3.850 8,471 -0.18(-4.47%)
Mar 20, 2018 4.220 4.392 4.030 4.030 11,925 +0.16(+4.11%)
Mar 19, 2018 4.190 4.190 3.810 3.871 14,696 -0.12(-2.98%)
Mar 16, 2018 3.680 3.990 3.680 3.990 14,426 +0.14(+3.64%)
Mar 15, 2018 3.837 3.850 3.837 3.850 2,461 +0.03(+0.79%)
Mar 14, 2018 3.830 3.880 3.820 3.820 1,987 +0.01(+0.21%)
Mar 13, 2018 3.890 3.890 3.812 3.812 275 -0.07(-1.76%)
Mar 12, 2018 3.880 3.886 3.670 3.880 12,188 +0.03(+0.77%)
Mar 09, 2018 3.840 3.880 3.820 3.850 4,315 +0.05(+1.32%)
Mar 08, 2018 3.811 3.811 3.750 3.800 2,041 -0.01(-0.26%)
Mar 07, 2018 3.800 3.880 3.680 3.810 5,437 +0.01(+0.26%)
Mar 06, 2018 3.765 3.900 3.765 3.800 10,821 +0.05(+1.33%)
Mar 05, 2018 3.840 3.900 3.750 3.750 10,408 -0.07(-1.83%)
Mar 02, 2018 4.300 4.300 3.800 3.820 26,087 -0.49(-11.37%)
Mar 01, 2018 4.580 4.580 4.091 4.310 83,396 -0.48(-10.02%)
Feb 28, 2018 4.790 4.790 4.660 4.790 10,235 +0.05(+1.05%)
Feb 27, 2018 4.660 4.790 4.600 4.740 12,153 +0.04(+0.85%)
Feb 26, 2018 4.700 4.790 4.700 4.700 5,181 +0.05(+1.08%)
Feb 23, 2018 4.600 4.650 4.570 4.650 2,106 +0.16(+3.56%)
Feb 22, 2018 4.700 4.700 4.460 4.490 10,018 -0.15(-3.23%)
Feb 21, 2018 4.530 4.640 4.425 4.640 3,655 +0.17(+3.80%)
Feb 20, 2018 4.640 4.737 4.470 4.470 4,205 -0.23(-4.89%)
Feb 15, 2018 4.700 4.700 4.700 0 -0.01(-0.21%)
Feb 14, 2018 4.510 4.790 4.510 4.710 7,568 +0.10(+2.17%)
Feb 13, 2018 4.300 4.690 4.300 4.610 16,173 +0.31(+7.21%)
Feb 12, 2018 4.440 4.520 4.300 4.300 17,284 -0.11(-2.49%)
Feb 09, 2018 4.480 4.660 4.340 4.410 29,355 -0.09(-2.00%)
Feb 08, 2018 4.601 4.601 4.460 4.500 2,440 +0.04(+0.90%)
Feb 07, 2018 4.440 4.440 4.300 4.460 18,586 +0.07(+1.59%)
Feb 06, 2018 4.390 4.550 4.330 4.390 25,283 -0.09(-2.01%)
Feb 05, 2018 4.540 4.620 4.420 4.480 10,556 -0.01(-0.22%)
Feb 02, 2018 4.560 4.605 4.490 4.490 979 -0.11(-2.39%)
Feb 01, 2018 4.400 4.600 4.400 4.600 11,648 +0.13(+2.91%)
Jan 31, 2018 4.610 4.727 4.290 4.470 20,535 -0.33(-6.88%)
Jan 30, 2018 5.100 5.100 4.770 4.800 16,097 -0.27(-5.33%)
Jan 29, 2018 5.230 5.270 4.990 5.070 18,156 -0.11(-2.12%)
Jan 26, 2018 5.160 5.245 5.050 5.180 12,032 +0.07(+1.37%)
Jan 25, 2018 4.950 5.300 4.940 5.110 40,503 +0.06(+1.19%)
Jan 24, 2018 5.190 5.280 5.050 5.050 10,057 -0.14(-2.70%)
Jan 23, 2018 5.220 5.300 5.140 5.190 39,830 +0.01(+0.19%)
Jan 22, 2018 5.100 5.210 5.100 5.180 30,804 +0.16(+3.19%)
Jan 19, 2018 4.940 5.080 4.885 5.020 46,395 +0.13(+2.66%)
Jan 18, 2018 5.140 5.140 4.840 4.890 32,207 -0.12(-2.30%)
Jan 17, 2018 4.980 5.170 4.940 5.005 35,949 +0.09(+1.93%)
Jan 16, 2018 4.900 4.913 4.900 4.910 23,407 +0.05(+1.03%)
Jan 12, 2018 4.860 4.860 4.860 0 -0.13(-2.61%)
Jan 11, 2018 4.640 5.230 4.640 4.990 44,977 +0.35(+7.54%)
Jan 10, 2018 4.600 4.640 4.500 4.640 11,334 +0.05(+1.09%)
Jan 09, 2018 4.411 4.660 4.410 4.590 23,757 +0.07(+1.55%)
Jan 08, 2018 4.480 4.590 4.400 4.520 20,888 +0.07(+1.57%)
Jan 05, 2018 4.440 4.460 4.320 4.450 34,659 -0.01(-0.22%)
Jan 04, 2018 4.300 4.470 4.280 4.460 36,828 +0.24(+5.56%)
Jan 03, 2018 4.220 4.250 4.200 4.225 16,395 -0.01(-0.12%)
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.