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
)
21.75
-0.04 (-0.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 29, 2017
4.700
4.800
4.650
4.790
15,288
-0.05(-1.03%)
Sep 28, 2017
4.750
4.950
4.540
4.840
51,897
+0.13(+2.76%)
Sep 27, 2017
4.588
4.710
4.455
4.710
14,528
+0.12(+2.61%)
Sep 26, 2017
4.740
4.740
4.475
4.590
40,231
+0.02(+0.44%)
Sep 25, 2017
4.810
4.970
4.550
4.570
69,250
+0.00(+0.00%)
Sep 22, 2017
4.700
4.738
4.370
4.570
48,273
-0.07(-1.51%)
Sep 21, 2017
4.750
4.790
4.510
4.640
55,036
-0.01(-0.22%)
Sep 20, 2017
4.850
4.970
4.600
4.650
123,741
-0.14(-2.92%)
Sep 19, 2017
4.970
5.050
4.770
4.790
45,182
-0.17(-3.43%)
Sep 18, 2017
4.990
5.180
4.860
4.960
58,064
-0.01(-0.20%)
Sep 15, 2017
5.230
5.230
4.958
4.970
97,225
-0.25(-4.79%)
Sep 14, 2017
5.450
5.450
5.100
5.220
52,413
-0.02(-0.38%)
Sep 13, 2017
5.166
5.310
5.150
5.240
27,692
-0.27(-4.90%)
Sep 12, 2017
5.890
5.900
5.350
5.510
96,713
-0.40(-6.77%)
Sep 11, 2017
5.460
5.910
5.400
5.910
72,519
+0.50(+9.24%)
Sep 08, 2017
5.300
5.440
5.051
5.410
16,060
+0.24(+4.64%)
Sep 07, 2017
5.479
5.479
5.040
5.170
31,470
-0.17(-3.18%)
Sep 06, 2017
5.100
5.480
4.850
5.340
14,168
+0.27(+5.33%)
Sep 05, 2017
5.200
5.390
4.920
5.070
46,908
-0.11(-2.12%)
Sep 01, 2017
5.480
5.562
5.000
5.180
267,757
-0.25(-4.60%)
Aug 31, 2017
5.600
5.710
5.340
5.430
16,073
-0.21(-3.72%)
Aug 30, 2017
5.961
5.961
5.400
5.640
11,264
+0.18(+3.30%)
Aug 29, 2017
5.484
5.580
5.220
5.460
8,299
-0.03(-0.55%)
Aug 28, 2017
5.300
5.600
5.300
5.490
16,292
+0.27(+5.17%)
Aug 25, 2017
5.440
5.580
5.220
5.220
23,120
-0.21(-3.87%)
Aug 24, 2017
5.650
5.941
5.430
5.430
18,184
-0.26(-4.57%)
Aug 23, 2017
5.870
5.930
5.690
5.690
9,335
-0.17(-2.90%)
Aug 22, 2017
5.930
6.060
5.860
5.860
35,341
-0.10(-1.68%)
Aug 21, 2017
6.020
6.030
5.800
5.960
3,429
+0.08(+1.36%)
Aug 18, 2017
5.750
5.880
5.660
5.880
7,077
-0.16(-2.65%)
Aug 17, 2017
5.840
6.090
5.650
6.040
25,731
+0.09(+1.51%)
Aug 16, 2017
5.740
6.000
5.740
5.950
7,328
+0.21(+3.66%)
Aug 15, 2017
6.040
6.085
5.710
5.740
37,299
-0.18(-3.04%)
Aug 14, 2017
5.750
6.320
5.630
5.920
10,235
+0.16(+2.78%)
Aug 11, 2017
5.990
5.990
5.520
5.760
26,777
-0.02(-0.35%)
Aug 10, 2017
5.580
5.836
5.550
5.780
5,141
+0.14(+2.48%)
Aug 09, 2017
5.400
6.364
5.400
5.640
42,194
+0.25(+4.64%)
Aug 08, 2017
5.760
6.000
5.001
5.390
52,910
-0.75(-12.21%)
Aug 07, 2017
6.390
6.390
6.090
6.140
33,380
-0.25(-3.91%)
Aug 04, 2017
6.489
6.489
6.220
6.390
4,503
+0.11(+1.75%)
Aug 03, 2017
6.250
6.460
6.150
6.280
30,314
-0.08(-1.26%)
Aug 02, 2017
6.280
6.580
6.150
6.360
27,493
+0.14(+2.25%)
Aug 01, 2017
6.290
6.550
6.220
6.220
6,160
-0.02(-0.32%)
Jul 31, 2017
6.520
6.540
6.150
6.240
17,291
-0.25(-3.85%)
Jul 28, 2017
6.600
6.990
6.490
6.490
74,687
-0.13(-1.96%)
Jul 27, 2017
6.540
6.600
6.230
6.620
22,637
+0.12(+1.85%)
Jul 26, 2017
6.580
6.790
6.161
6.500
11,492
-0.03(-0.46%)
Jul 25, 2017
6.600
6.600
6.310
6.530
9,633
-0.09(-1.36%)
Jul 24, 2017
6.550
7.040
6.550
6.620
18,851
+0.02(+0.30%)
Jul 21, 2017
6.400
6.690
6.400
6.600
62,175
+0.24(+3.77%)
Jul 20, 2017
6.330
6.390
6.240
6.360
8,001
+0.09(+1.44%)
Jul 19, 2017
6.270
6.345
6.230
6.270
4,894
-0.04(-0.63%)
Jul 18, 2017
6.290
6.420
6.060
6.310
10,585
+0.06(+0.96%)
Jul 17, 2017
6.220
6.390
6.070
6.250
12,505
+0.08(+1.30%)
Jul 14, 2017
6.250
6.440
6.130
6.170
9,217
-0.02(-0.32%)
Jul 13, 2017
6.270
6.380
6.060
6.190
13,032
-0.04(-0.64%)
Jul 12, 2017
6.030
6.600
6.030
6.230
17,410
-0.10(-1.58%)
Jul 11, 2017
6.600
6.680
6.020
6.330
17,160
-0.27(-4.09%)
Jul 10, 2017
6.410
6.590
6.200
6.600
31,954
+0.24(+3.77%)
Jul 07, 2017
6.310
6.470
6.240
6.360
21,932
+0.10(+1.60%)
Jul 06, 2017
6.790
6.800
6.170
6.260
31,660
-0.50(-7.40%)
Jul 05, 2017
6.700
6.850
6.460
6.760
29,625
+0.00(+0.00%)
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
.