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

Fulgent Genetics Inc (NQ: FLGT )

20.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2018 3.970 3.970 3.860 3.860 2,152 -0.13(-3.26%)
Apr 27, 2018 3.890 3.990 3.860 3.990 5,206 +0.00(+0.00%)
Apr 26, 2018 3.990 4.000 3.990 3.990 593 -0.01(-0.25%)
Apr 25, 2018 4.000 4.000 3.980 4.000 1,931 +0.00(+0.00%)
Apr 24, 2018 4.000 4.000 3.990 4.000 1,075 +0.02(+0.50%)
Apr 23, 2018 3.960 3.980 3.920 3.980 688 -0.02(-0.50%)
Apr 20, 2018 3.955 4.000 3.913 4.000 8,700 +0.01(+0.25%)
Apr 19, 2018 3.970 3.990 3.930 3.990 1,379 +0.02(+0.50%)
Apr 18, 2018 3.970 4.040 3.890 3.970 6,621 -0.01(-0.37%)
Apr 17, 2018 4.010 4.040 3.985 3.985 12,590 -0.03(-0.63%)
Apr 16, 2018 3.930 4.010 3.880 4.010 1,500 -0.02(-0.50%)
Apr 13, 2018 3.880 4.050 3.880 4.030 5,438 +0.17(+4.40%)
Apr 11, 2018 3.860 3.860 3.860 157 -0.09(-2.28%)
Apr 10, 2018 3.970 3.984 3.950 3.950 12,203 -0.05(-1.25%)
Apr 09, 2018 3.980 4.000 3.975 4.000 2,790 +0.00(+0.00%)
Apr 06, 2018 4.000 4.030 3.765 4.000 19,396 +0.25(+6.67%)
Apr 05, 2018 3.707 3.750 3.700 3.750 10,259 -0.07(-1.83%)
Apr 04, 2018 3.700 3.912 3.700 3.820 4,759 +0.25(+7.00%)
Apr 03, 2018 3.760 3.760 3.570 3.570 4,644 -0.21(-5.45%)
Apr 02, 2018 3.966 4.170 3.776 3.776 47,917 -0.22(-5.61%)
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%)
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.