Skip to main content

Fulgent Genetics Inc (NQ: FLGT )

20.48 +0.21 (+1.04%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 20.06 20.30 19.84 20.27 451,609 +0.22(+1.10%)
Jun 20, 2024 19.68 20.08 19.53 20.05 126,943 +0.27(+1.37%)
Jun 18, 2024 19.46 19.82 19.20 19.78 168,737 +0.26(+1.33%)
Jun 17, 2024 18.92 19.81 18.92 19.52 212,743 +0.43(+2.25%)
Jun 14, 2024 19.27 19.28 18.91 19.09 134,736 -0.30(-1.55%)
Jun 13, 2024 19.79 19.79 19.31 19.39 140,631 -0.48(-2.42%)
Jun 12, 2024 20.27 20.50 19.77 19.87 98,437 +0.05(+0.25%)
Jun 11, 2024 20.16 20.18 19.63 19.82 109,959 -0.55(-2.70%)
Jun 10, 2024 20.10 20.38 19.80 20.37 166,320 +0.07(+0.34%)
Jun 07, 2024 20.50 20.69 20.26 20.30 106,072 -0.43(-2.07%)
Jun 06, 2024 20.98 21.03 20.62 20.73 101,262 -0.39(-1.85%)
Jun 05, 2024 20.83 21.18 20.64 21.12 81,265 +0.35(+1.69%)
Jun 04, 2024 20.68 20.83 20.49 20.77 127,587 -0.10(-0.48%)
Jun 03, 2024 20.82 21.09 20.42 20.87 187,064 +0.22(+1.07%)
May 31, 2024 21.36 21.65 20.60 20.65 175,532 -0.70(-3.28%)
May 30, 2024 20.95 21.45 20.88 21.35 154,025 +0.50(+2.40%)
May 29, 2024 21.25 21.25 20.80 20.85 135,366 -0.77(-3.56%)
May 28, 2024 21.45 21.67 21.10 21.62 108,682 +0.23(+1.08%)
May 24, 2024 21.28 21.39 20.95 21.39 109,534 +0.25(+1.18%)
May 23, 2024 21.39 21.39 20.97 21.14 120,871 -0.21(-0.98%)
May 22, 2024 21.36 21.54 21.17 21.35 118,383 -0.07(-0.33%)
May 21, 2024 21.64 21.71 21.32 21.42 98,662 -0.32(-1.47%)
May 20, 2024 22.00 22.20 21.74 21.74 144,523 -0.37(-1.67%)
May 17, 2024 22.51 22.59 21.99 22.11 93,350 -0.39(-1.73%)
May 16, 2024 22.46 22.71 22.16 22.50 132,990 -0.07(-0.31%)
May 15, 2024 22.54 22.77 22.35 22.57 132,165 +0.25(+1.12%)
May 14, 2024 22.48 22.91 22.17 22.32 123,569 +0.13(+0.59%)
May 13, 2024 21.98 22.54 21.98 22.19 152,141 +0.44(+2.02%)
May 10, 2024 21.66 21.94 21.54 21.75 206,388 -0.04(-0.18%)
May 09, 2024 21.30 21.80 21.07 21.79 194,154 +0.52(+2.44%)
May 08, 2024 21.25 21.45 20.95 21.27 146,671 -0.05(-0.23%)
May 07, 2024 21.43 21.78 21.23 21.32 201,185 -0.17(-0.79%)
May 06, 2024 21.71 22.68 21.48 21.49 200,866 -0.01(-0.05%)
May 03, 2024 20.50 21.60 20.50 21.50 355,667 +0.26(+1.22%)
May 02, 2024 20.96 21.32 20.61 21.24 164,024 +0.54(+2.61%)
May 01, 2024 20.34 21.14 20.10 20.70 136,508 +0.35(+1.72%)
Apr 30, 2024 20.47 20.53 20.03 20.35 308,904 -0.23(-1.12%)
Apr 29, 2024 20.19 21.19 20.19 20.58 160,662 +0.48(+2.39%)
Apr 26, 2024 20.03 20.32 20.00 20.10 77,988 +0.07(+0.35%)
Apr 25, 2024 20.65 20.75 19.97 20.03 184,148 -0.71(-3.42%)
Apr 24, 2024 20.51 20.77 20.40 20.74 152,597 +0.10(+0.48%)
Apr 23, 2024 20.51 21.05 20.51 20.64 144,249 +0.08(+0.39%)
Apr 22, 2024 20.35 20.79 20.25 20.56 158,429 +0.20(+0.98%)
Apr 19, 2024 20.01 20.37 20.01 20.36 156,226 +0.25(+1.24%)
Apr 18, 2024 20.00 20.45 19.88 20.11 219,570 +0.02(+0.10%)
Apr 17, 2024 20.81 20.88 20.07 20.09 221,621 -0.63(-3.04%)
Apr 16, 2024 20.62 20.96 20.35 20.72 157,558 -0.03(-0.14%)
Apr 15, 2024 20.73 20.80 20.51 20.75 190,824 -0.03(-0.14%)
Apr 12, 2024 21.01 21.07 20.62 20.78 151,742 -0.29(-1.38%)
Apr 11, 2024 21.28 21.28 20.66 21.07 168,156 -0.09(-0.43%)
Apr 10, 2024 21.28 21.41 20.95 21.16 147,543 -0.71(-3.25%)
Apr 09, 2024 21.35 21.89 21.35 21.87 102,731 +0.62(+2.92%)
Apr 08, 2024 21.25 21.44 21.00 21.25 116,806 -0.03(-0.14%)
Apr 05, 2024 20.98 21.45 20.91 21.28 144,731 +0.07(+0.33%)
Apr 04, 2024 21.30 21.76 21.01 21.21 172,716 +0.06(+0.28%)
Apr 03, 2024 21.06 21.24 20.69 21.15 169,185 -0.12(-0.56%)
Apr 02, 2024 21.47 21.47 21.14 21.27 166,222 -0.55(-2.52%)
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.