Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fulgent Genetics Inc
(NQ:
FLGT
)
20.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
10.15
10.89
9.800
10.39
84,125
+0.16(+1.56%)
Sep 27, 2019
11.00
11.00
10.02
10.23
82,400
-0.82(-7.42%)
Sep 26, 2019
10.98
11.30
10.90
11.05
272,860
+0.06(+0.55%)
Sep 25, 2019
10.95
11.13
10.95
10.99
185,817
-0.02(-0.18%)
Sep 24, 2019
11.01
11.17
10.75
11.01
146,779
+0.01(+0.09%)
Sep 23, 2019
11.16
11.59
10.80
11.00
174,645
-0.16(-1.43%)
Sep 20, 2019
11.05
11.65
10.93
11.16
180,000
+0.11(+1.00%)
Sep 19, 2019
11.20
11.20
10.82
11.05
76,879
+0.00(+0.00%)
Sep 18, 2019
11.26
11.26
10.84
11.05
74,030
-0.07(-0.63%)
Sep 17, 2019
11.24
11.38
10.84
11.12
43,854
-0.21(-1.85%)
Sep 16, 2019
10.97
11.46
10.97
11.33
65,798
+0.10(+0.89%)
Sep 13, 2019
11.34
11.42
10.94
11.23
60,400
-0.20(-1.75%)
Sep 12, 2019
11.62
11.79
11.00
11.43
98,035
-0.17(-1.47%)
Sep 11, 2019
11.82
12.39
11.42
11.60
86,551
-0.10(-0.85%)
Sep 10, 2019
11.67
12.01
11.50
11.70
37,982
+0.01(+0.09%)
Sep 09, 2019
12.00
12.47
11.54
11.69
219,004
-0.36(-2.99%)
Sep 06, 2019
11.99
12.47
11.90
12.05
83,300
+0.07(+0.58%)
Sep 05, 2019
11.34
12.18
11.34
11.98
97,518
+0.57(+5.00%)
Sep 04, 2019
11.18
11.74
10.66
11.41
89,056
+0.17(+1.51%)
Sep 03, 2019
11.25
11.35
10.61
11.24
131,978
-0.17(-1.49%)
Aug 30, 2019
11.84
11.93
10.86
11.41
155,500
-0.71(-5.86%)
Aug 29, 2019
12.41
12.41
11.80
12.12
23,669
-0.07(-0.57%)
Aug 28, 2019
12.26
12.63
11.93
12.19
81,994
-0.19(-1.53%)
Aug 27, 2019
11.67
12.40
11.53
12.38
148,105
+0.44(+3.69%)
Aug 26, 2019
12.85
12.85
11.72
11.94
83,683
-0.73(-5.76%)
Aug 23, 2019
12.81
12.88
12.16
12.67
106,000
-0.14(-1.09%)
Aug 22, 2019
12.00
12.81
11.90
12.81
91,583
+0.83(+6.93%)
Aug 21, 2019
12.00
12.28
11.46
11.98
119,019
+0.08(+0.67%)
Aug 20, 2019
11.89
11.91
11.32
11.90
106,006
+0.00(+0.00%)
Aug 19, 2019
10.69
11.90
10.69
11.90
95,237
+1.27(+11.95%)
Aug 16, 2019
10.16
10.98
9.923
10.63
89,000
+0.43(+4.22%)
Aug 15, 2019
10.31
10.93
9.810
10.20
44,256
-0.15(-1.45%)
Aug 14, 2019
10.80
10.85
10.21
10.35
84,931
-0.64(-5.82%)
Aug 13, 2019
11.50
11.75
10.65
10.99
112,996
-0.75(-6.39%)
Aug 12, 2019
11.70
12.44
11.09
11.74
221,315
+0.43(+3.76%)
Aug 09, 2019
9.270
12.20
9.270
11.31
196,100
+2.04(+22.06%)
Aug 08, 2019
10.25
10.27
8.731
9.270
105,618
-0.73(-7.30%)
Aug 07, 2019
10.26
10.30
9.500
10.00
157,267
-0.26(-2.53%)
Aug 06, 2019
8.060
10.75
8.060
10.26
307,509
+2.21(+27.45%)
Aug 05, 2019
7.770
8.488
7.750
8.050
84,380
+0.27(+3.47%)
Aug 02, 2019
7.850
8.141
7.770
7.780
45,300
+0.22(+2.91%)
Aug 01, 2019
7.460
8.456
7.400
7.560
133,783
+0.90(+13.51%)
Jul 31, 2019
6.880
6.900
6.660
6.660
24,400
-0.21(-3.06%)
Jul 30, 2019
6.540
6.900
6.346
6.870
9,958
+0.16(+2.38%)
Jul 29, 2019
6.350
6.950
6.350
6.710
48,405
+0.46(+7.36%)
Jul 26, 2019
6.390
6.700
6.250
6.250
11,200
+0.00(+0.00%)
Jul 25, 2019
6.440
6.730
6.240
6.250
4,823
+0.07(+1.13%)
Jul 24, 2019
6.364
6.364
6.161
6.180
1,442
-0.25(-3.89%)
Jul 23, 2019
6.470
6.500
6.300
6.430
7,381
+0.39(+6.46%)
Jul 22, 2019
6.223
6.487
5.950
6.040
8,009
-0.15(-2.44%)
Jul 19, 2019
6.170
6.191
6.170
6.191
300
-0.21(-3.27%)
Jul 18, 2019
6.369
6.400
6.369
6.400
2,098
-0.06(-0.93%)
Jul 17, 2019
6.362
6.480
6.362
6.460
683
-0.01(-0.15%)
Jul 16, 2019
6.490
6.490
6.050
6.470
1,058
+0.17(+2.70%)
Jul 15, 2019
6.300
6.300
6.300
207
+0.00(+0.00%)
Jul 12, 2019
6.340
6.500
6.300
6.300
11,600
-0.04(-0.63%)
Jul 11, 2019
6.350
6.350
6.189
6.340
3,844
+0.09(+1.44%)
Jul 10, 2019
6.230
6.350
6.170
6.250
1,798
+0.29(+4.87%)
Jul 09, 2019
6.260
6.260
5.620
5.960
10,602
-0.44(-6.88%)
Jul 08, 2019
6.100
6.400
6.100
6.400
1,430
+0.13(+2.05%)
Jul 05, 2019
6.130
6.347
6.130
6.272
1,800
-0.08(-1.23%)
Jul 03, 2019
5.940
6.440
5.300
6.350
33,200
-0.03(-0.47%)
Jul 02, 2019
5.980
6.500
5.770
6.380
10,212
+0.18(+2.90%)
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
.