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
)
21.74
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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%)
Mar 01, 2017
11.21
11.38
11.12
11.21
46,955
-0.14(-1.23%)
Feb 28, 2017
11.47
11.47
11.14
11.35
44,067
-0.11(-0.96%)
Feb 27, 2017
11.20
11.47
11.11
11.46
58,710
+0.23(+2.05%)
Feb 24, 2017
11.18
11.30
11.00
11.23
53,572
+0.05(+0.45%)
Feb 23, 2017
10.47
11.24
10.47
11.18
121,644
+0.68(+6.48%)
Feb 22, 2017
11.08
11.16
9.547
10.50
99,051
-0.63(-5.66%)
Feb 21, 2017
11.30
11.30
11.01
11.13
15,050
-0.21(-1.85%)
Feb 17, 2017
11.34
11.34
11.34
0
-0.01(-0.09%)
Feb 16, 2017
11.45
11.50
11.08
11.35
20,609
-0.21(-1.82%)
Feb 15, 2017
11.50
11.64
11.35
11.56
36,263
-0.23(-1.95%)
Feb 14, 2017
11.62
11.80
11.62
11.79
11,627
+0.08(+0.68%)
Feb 13, 2017
11.81
11.81
11.62
11.71
8,800
-0.11(-0.93%)
Feb 10, 2017
11.76
11.90
11.76
11.82
25,977
-0.04(-0.34%)
Feb 09, 2017
11.88
11.92
11.55
11.86
30,507
-0.01(-0.08%)
Feb 08, 2017
11.96
11.96
11.72
11.87
5,635
-0.12(-1.00%)
Feb 07, 2017
12.00
12.12
11.37
11.99
25,545
-0.14(-1.15%)
Feb 06, 2017
11.85
12.14
11.56
12.13
52,922
+0.14(+1.17%)
Feb 03, 2017
12.00
12.17
10.60
11.99
93,916
-0.20(-1.64%)
Feb 02, 2017
12.89
12.89
12.00
12.19
20,327
-0.71(-5.50%)
Feb 01, 2017
13.05
13.35
12.75
12.90
58,376
-0.17(-1.30%)
Jan 31, 2017
12.01
13.34
12.01
13.07
67,586
+0.36(+2.83%)
Jan 30, 2017
12.92
13.01
12.54
12.71
48,001
-0.29(-2.23%)
Jan 27, 2017
13.00
13.00
12.79
13.00
37,251
+0.00(+0.00%)
Jan 26, 2017
12.81
13.31
12.54
13.00
36,671
+0.09(+0.70%)
Jan 25, 2017
13.27
13.43
11.62
12.91
49,908
-0.32(-2.42%)
Jan 24, 2017
13.19
13.38
12.96
13.23
50,668
-0.12(-0.90%)
Jan 23, 2017
13.18
13.41
13.18
13.35
6,329
+0.12(+0.91%)
Jan 20, 2017
13.05
13.50
13.05
13.23
31,156
-0.04(-0.30%)
Jan 19, 2017
13.01
13.48
13.01
13.27
23,088
-0.03(-0.23%)
Jan 18, 2017
13.23
13.44
13.01
13.30
82,642
+0.07(+0.53%)
Jan 17, 2017
13.15
13.60
12.63
13.23
83,403
-0.44(-3.22%)
Jan 13, 2017
13.67
13.67
13.67
0
+0.53(+4.03%)
Jan 12, 2017
13.38
13.50
12.69
13.14
46,130
-0.23(-1.72%)
Jan 11, 2017
12.39
13.50
12.39
13.37
44,693
+0.44(+3.40%)
Jan 10, 2017
13.56
13.56
12.59
12.93
61,805
-0.57(-4.22%)
Jan 09, 2017
13.00
13.90
11.50
13.50
74,266
+0.46(+3.53%)
Jan 06, 2017
11.52
13.16
11.20
13.04
112,800
+1.54(+13.39%)
Jan 05, 2017
11.45
11.57
11.03
11.50
44,934
-0.03(-0.26%)
Jan 04, 2017
11.09
11.60
10.89
11.53
55,901
+0.38(+3.41%)
Jan 03, 2017
11.55
11.81
10.60
11.15
59,503
-0.42(-3.63%)
Dec 30, 2016
11.57
11.57
11.57
0
+1.38(+13.54%)
Dec 29, 2016
10.60
10.60
9.830
10.19
24,140
+0.33(+3.35%)
Dec 28, 2016
10.01
10.19
9.600
9.860
17,344
-0.22(-2.18%)
Dec 27, 2016
10.01
10.31
9.430
10.08
56,594
-0.27(-2.61%)
Dec 23, 2016
10.35
10.35
10.35
0
-1.44(-12.21%)
Dec 22, 2016
11.37
12.15
11.08
11.79
73,809
+0.56(+4.99%)
Dec 21, 2016
10.55
11.39
10.50
11.23
72,768
+0.41(+3.79%)
Dec 20, 2016
10.40
10.84
10.00
10.82
68,658
+0.34(+3.24%)
Dec 19, 2016
9.772
10.65
9.640
10.48
65,383
+0.54(+5.43%)
Dec 16, 2016
9.670
10.50
9.670
9.940
507,301
+0.04(+0.40%)
Dec 15, 2016
9.394
10.08
9.210
9.900
61,577
+0.54(+5.77%)
Dec 14, 2016
9.200
9.450
8.700
9.360
32,881
+0.49(+5.52%)
Dec 13, 2016
9.540
9.770
8.870
8.870
39,759
-0.63(-6.63%)
Dec 12, 2016
10.00
10.00
9.500
9.500
18,797
-0.50(-5.00%)
Dec 09, 2016
9.750
10.06
9.554
10.00
36,235
+0.05(+0.50%)
Dec 08, 2016
9.790
9.970
9.485
9.950
20,038
+0.04(+0.40%)
Dec 07, 2016
9.320
9.990
9.320
9.910
31,752
+0.51(+5.43%)
Dec 06, 2016
10.22
10.26
9.068
9.400
43,027
-0.77(-7.57%)
Dec 05, 2016
9.862
10.49
9.589
10.17
58,937
+0.29(+2.94%)
Dec 02, 2016
10.00
10.05
9.500
9.880
22,996
-0.12(-1.20%)
Dec 01, 2016
9.450
10.00
8.903
10.00
67,844
+0.03(+0.30%)
Nov 30, 2016
9.780
10.10
9.650
9.970
30,046
+0.03(+0.30%)
Nov 29, 2016
9.250
10.76
9.215
9.940
132,777
+0.62(+6.65%)
Nov 28, 2016
9.150
9.330
9.100
9.320
12,204
+0.06(+0.65%)
Nov 25, 2016
8.900
9.436
8.900
9.260
8,049
+0.01(+0.11%)
Nov 23, 2016
9.250
9.250
9.250
0
-0.23(-2.43%)
Nov 22, 2016
8.900
9.500
8.680
9.480
70,477
+0.59(+6.64%)
Nov 21, 2016
8.607
8.890
8.108
8.890
64,508
+0.39(+4.59%)
Nov 18, 2016
8.696
8.696
8.400
8.500
15,362
+0.00(+0.00%)
Nov 17, 2016
8.900
8.900
8.500
8.500
26,339
-0.18(-2.07%)
Nov 16, 2016
8.500
8.829
8.150
8.680
29,621
+0.17(+2.00%)
Nov 15, 2016
8.770
9.000
8.500
8.510
10,608
-0.15(-1.73%)
Nov 14, 2016
8.650
9.070
8.650
8.660
19,390
+0.01(+0.12%)
Nov 11, 2016
8.823
9.100
8.508
8.650
61,566
-0.20(-2.26%)
Nov 10, 2016
8.650
9.160
8.625
8.850
20,623
+0.25(+2.91%)
Nov 09, 2016
8.650
8.650
8.061
8.600
31,496
-0.05(-0.58%)
Nov 08, 2016
8.700
8.937
8.010
8.650
61,835
-0.05(-0.57%)
Nov 07, 2016
8.720
8.800
8.600
8.700
37,273
-0.04(-0.46%)
Nov 04, 2016
8.692
8.820
8.600
8.740
10,059
-0.19(-2.13%)
Nov 03, 2016
8.999
8.999
8.673
8.930
9,951
-0.09(-1.00%)
Nov 02, 2016
8.790
9.160
8.666
9.020
57,914
-0.01(-0.11%)
Nov 01, 2016
9.300
9.300
8.850
9.030
72,637
+0.03(+0.33%)
Oct 31, 2016
9.386
9.386
9.000
9.000
17,314
-0.09(-0.99%)
Oct 28, 2016
8.980
9.250
8.800
9.090
66,317
+0.10(+1.11%)
Oct 27, 2016
9.290
9.290
8.654
8.990
71,885
-0.03(-0.33%)
Oct 26, 2016
9.400
9.400
8.737
9.020
45,662
-0.28(-3.01%)
Oct 25, 2016
9.236
9.400
9.050
9.300
24,112
+0.19(+2.09%)
Oct 24, 2016
8.850
9.207
8.630
9.110
70,197
+0.23(+2.59%)
Oct 21, 2016
8.550
8.910
8.500
8.880
19,623
+0.33(+3.86%)
Oct 20, 2016
8.490
8.550
8.350
8.550
21,636
+0.00(+0.00%)
Oct 19, 2016
8.450
8.560
8.012
8.550
72,210
+0.38(+4.65%)
Oct 18, 2016
8.078
8.447
8.000
8.170
39,392
+0.03(+0.37%)
Oct 17, 2016
8.840
8.840
7.591
8.140
65,032
-0.47(-5.46%)
Oct 14, 2016
9.400
9.440
8.550
8.610
70,575
-0.79(-8.40%)
Oct 13, 2016
9.620
9.680
9.400
9.400
37,135
-0.22(-2.29%)
Oct 12, 2016
9.720
9.720
9.620
9.620
16,315
-0.07(-0.72%)
Oct 11, 2016
9.715
9.730
9.620
9.690
100,071
-0.11(-1.12%)
Oct 10, 2016
9.710
9.820
9.710
9.800
14,834
+0.04(+0.46%)
Oct 07, 2016
9.980
9.980
9.620
9.755
27,381
+0.12(+1.19%)
Oct 06, 2016
9.620
9.880
9.620
9.640
65,935
+0.07(+0.73%)
Oct 05, 2016
9.950
10.08
9.500
9.570
72,237
-0.38(-3.82%)
Oct 04, 2016
10.26
10.68
9.710
9.950
133,476
-0.44(-4.23%)
Oct 03, 2016
9.300
10.44
9.300
10.39
211,294
+1.17(+12.69%)
Sep 30, 2016
9.350
9.720
9.150
9.220
408,630
+0.04(+0.44%)
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
.