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
)
22.89
-0.02 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 31, 2017
6.140
6.230
6.125
6.170
8,664
+0.02(+0.33%)
May 30, 2017
6.090
6.580
6.090
6.150
29,440
+0.02(+0.33%)
May 26, 2017
6.350
6.430
6.100
6.130
24,110
-0.30(-4.67%)
May 25, 2017
6.450
6.490
6.060
6.430
41,054
-0.07(-1.08%)
May 24, 2017
6.590
6.600
6.410
6.500
21,435
-0.10(-1.52%)
May 23, 2017
6.730
6.750
6.560
6.600
22,283
-0.15(-2.22%)
May 22, 2017
6.830
6.854
6.700
6.750
24,079
-0.05(-0.74%)
May 19, 2017
7.010
7.070
6.760
6.800
29,921
-0.23(-3.27%)
May 18, 2017
6.960
7.100
6.741
7.030
28,693
+0.12(+1.74%)
May 17, 2017
7.260
7.260
6.840
6.910
44,053
-0.19(-2.68%)
May 16, 2017
7.530
7.590
7.000
7.100
43,445
-0.30(-4.05%)
May 15, 2017
7.570
7.624
7.350
7.400
46,199
-0.10(-1.33%)
May 12, 2017
7.540
7.783
7.310
7.500
31,949
+0.02(+0.27%)
May 11, 2017
7.360
7.759
7.200
7.480
50,967
+0.10(+1.36%)
May 10, 2017
7.200
7.500
6.550
7.380
176,749
+0.27(+3.80%)
May 09, 2017
9.500
9.630
7.000
7.110
213,966
-3.60(-33.61%)
May 08, 2017
10.65
10.80
10.52
10.71
12,353
+0.09(+0.85%)
May 05, 2017
10.19
10.77
10.15
10.62
12,812
-0.08(-0.75%)
May 04, 2017
10.64
10.78
10.64
10.70
23,012
-0.01(-0.09%)
May 03, 2017
10.50
10.83
10.45
10.71
40,310
+0.25(+2.39%)
May 02, 2017
10.40
10.50
10.36
10.46
20,418
-0.03(-0.29%)
May 01, 2017
10.34
10.50
10.31
10.49
15,926
+0.30(+2.94%)
Apr 28, 2017
10.00
10.35
10.00
10.19
18,297
+0.12(+1.19%)
Apr 27, 2017
10.00
10.26
10.00
10.07
16,873
-0.19(-1.85%)
Apr 26, 2017
10.50
10.50
10.17
10.26
28,197
-0.33(-3.12%)
Apr 25, 2017
10.59
10.60
10.55
10.59
13,736
+0.00(+0.00%)
Apr 24, 2017
10.60
10.60
10.46
10.59
4,968
+0.00(+0.00%)
Apr 21, 2017
10.60
10.60
10.40
10.59
11,288
+0.04(+0.38%)
Apr 20, 2017
10.45
10.60
10.45
10.55
8,524
+0.10(+0.96%)
Apr 19, 2017
10.65
10.69
10.35
10.45
8,717
-0.15(-1.42%)
Apr 18, 2017
10.72
10.72
10.48
10.60
23,435
-0.15(-1.40%)
Apr 17, 2017
10.90
10.90
10.62
10.75
14,552
-0.10(-0.92%)
Apr 13, 2017
11.05
11.08
10.85
10.85
55,529
-0.17(-1.54%)
Apr 12, 2017
11.04
11.10
10.94
11.02
17,899
-0.05(-0.45%)
Apr 11, 2017
11.00
11.10
10.93
11.07
14,190
+0.03(+0.27%)
Apr 10, 2017
11.07
11.10
10.93
11.04
22,691
+0.00(+0.00%)
Apr 07, 2017
11.04
11.07
10.97
11.04
6,045
-0.03(-0.27%)
Apr 06, 2017
10.82
11.10
10.80
11.07
20,821
+0.12(+1.10%)
Apr 05, 2017
10.87
11.08
10.85
10.95
8,987
-0.06(-0.54%)
Apr 04, 2017
10.90
11.06
10.90
11.01
13,405
+0.07(+0.64%)
Apr 03, 2017
11.00
11.08
10.82
10.94
14,542
+0.02(+0.18%)
Mar 31, 2017
10.98
11.05
10.73
10.92
12,604
+0.00(+0.00%)
Mar 30, 2017
10.77
11.09
10.72
10.92
10,400
+0.02(+0.18%)
Mar 29, 2017
11.10
11.10
10.78
10.90
14,357
-0.19(-1.71%)
Mar 28, 2017
11.10
11.10
10.99
11.09
43,533
+0.05(+0.45%)
Mar 27, 2017
10.91
11.10
10.91
11.04
9,290
+0.04(+0.36%)
Mar 24, 2017
11.08
11.10
10.94
11.00
15,241
+0.01(+0.09%)
Mar 23, 2017
10.79
11.10
10.71
10.99
10,907
+0.31(+2.90%)
Mar 22, 2017
11.18
11.18
10.61
10.68
74,107
-0.61(-5.40%)
Mar 21, 2017
11.36
11.39
11.15
11.29
19,141
+0.00(+0.00%)
Mar 20, 2017
11.15
11.34
11.01
11.29
30,866
+0.14(+1.26%)
Mar 17, 2017
11.43
11.55
11.04
11.15
36,025
-0.58(-4.94%)
Mar 16, 2017
11.42
11.80
11.36
11.73
41,127
+0.36(+3.17%)
Mar 15, 2017
10.38
11.53
10.38
11.37
19,146
+0.23(+2.06%)
Mar 14, 2017
11.55
11.55
10.53
11.14
29,237
-0.30(-2.62%)
Mar 13, 2017
11.00
11.50
10.99
11.44
31,875
+0.39(+3.53%)
Mar 10, 2017
10.99
11.10
10.80
11.05
25,262
+0.14(+1.28%)
Mar 09, 2017
10.76
11.00
10.70
10.91
43,387
+0.19(+1.77%)
Mar 08, 2017
10.54
10.77
10.54
10.72
21,701
+0.20(+1.90%)
Mar 07, 2017
10.41
10.63
10.21
10.52
12,701
+0.07(+0.67%)
Mar 06, 2017
10.75
10.75
10.41
10.45
5,660
-0.31(-2.88%)
Mar 03, 2017
11.10
11.29
10.54
10.76
17,830
-0.20(-1.82%)
Mar 02, 2017
11.14
11.55
10.93
10.96
35,933
-0.25(-2.23%)
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
.