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
)
21.53
-0.21 (-0.97%)
Streaming Delayed Price
Updated: 1:03 PM EDT, May 21, 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 (%)
Apr 30, 2019
6.780
7.060
6.650
6.650
5,030
+0.06(+0.91%)
Apr 29, 2019
6.850
7.069
6.510
6.590
15,857
-0.26(-3.80%)
Apr 26, 2019
7.250
7.250
6.500
6.850
43,400
-0.50(-6.80%)
Apr 25, 2019
7.250
7.500
7.220
7.350
17,202
+0.15(+2.08%)
Apr 24, 2019
7.490
7.854
7.200
7.200
51,590
-0.30(-3.99%)
Apr 23, 2019
6.750
7.500
6.628
7.499
38,055
+0.77(+11.43%)
Apr 22, 2019
6.750
6.750
6.630
6.730
7,128
+0.06(+0.90%)
Apr 18, 2019
6.620
6.730
6.500
6.670
7,300
-0.06(-0.89%)
Apr 17, 2019
7.240
7.240
6.700
6.730
13,921
-0.46(-6.41%)
Apr 16, 2019
6.750
7.500
6.410
7.191
38,461
+0.45(+6.69%)
Apr 15, 2019
6.580
6.740
6.358
6.740
9,316
+0.19(+2.90%)
Apr 12, 2019
6.750
6.750
6.316
6.550
18,400
-0.12(-1.84%)
Apr 11, 2019
6.940
6.940
6.410
6.673
34,830
-0.13(-1.87%)
Apr 10, 2019
5.800
6.800
5.730
6.800
98,234
+1.14(+20.14%)
Apr 09, 2019
5.660
5.961
5.610
5.660
18,300
-0.11(-1.91%)
Apr 08, 2019
6.000
6.000
5.610
5.770
3,832
-0.21(-3.51%)
Apr 05, 2019
5.910
5.980
5.910
5.980
1,100
+0.08(+1.36%)
Apr 04, 2019
5.790
6.010
5.790
5.900
7,440
+0.05(+0.85%)
Apr 03, 2019
5.860
6.010
5.839
5.850
10,302
+0.01(+0.17%)
Apr 02, 2019
5.990
5.990
5.730
5.840
3,363
-0.10(-1.75%)
Apr 01, 2019
6.060
6.220
5.749
5.944
43,570
-0.01(-0.10%)
Mar 29, 2019
5.477
6.081
5.450
5.950
28,400
+0.50(+9.17%)
Mar 28, 2019
5.580
5.654
5.450
5.450
2,457
-0.03(-0.50%)
Mar 27, 2019
5.640
5.670
5.477
5.477
11,554
-0.12(-2.19%)
Mar 26, 2019
5.610
5.680
5.600
5.600
593
+0.24(+4.48%)
Mar 25, 2019
5.600
5.690
5.360
5.360
3,598
-0.14(-2.55%)
Mar 22, 2019
5.320
5.690
5.320
5.500
4,800
+0.03(+0.55%)
Mar 21, 2019
5.350
5.570
5.340
5.470
9,258
+0.04(+0.74%)
Mar 20, 2019
5.620
5.790
5.370
5.430
7,363
-0.19(-3.38%)
Mar 19, 2019
5.650
5.650
5.296
5.620
14,405
+0.07(+1.26%)
Mar 18, 2019
5.720
5.850
5.550
5.550
11,276
-0.28(-4.80%)
Mar 15, 2019
5.850
5.850
5.510
5.830
5,400
-0.05(-0.85%)
Mar 14, 2019
5.690
6.000
5.690
5.880
10,336
+0.13(+2.26%)
Mar 13, 2019
5.910
6.050
5.500
5.750
19,244
-0.30(-4.96%)
Mar 12, 2019
5.890
6.121
5.800
6.050
35,251
+0.31(+5.40%)
Mar 11, 2019
5.250
5.800
5.250
5.740
54,875
+0.56(+10.81%)
Mar 08, 2019
4.770
5.180
4.770
5.180
23,000
+0.26(+5.28%)
Mar 07, 2019
4.867
4.947
4.600
4.920
2,785
+0.22(+4.68%)
Mar 06, 2019
4.960
4.989
4.700
4.700
4,981
-0.25(-5.05%)
Mar 05, 2019
4.670
4.990
4.510
4.950
34,836
+0.15(+3.13%)
Mar 04, 2019
5.050
5.150
4.542
4.800
24,853
-0.24(-4.76%)
Mar 01, 2019
4.480
5.200
4.450
5.040
54,700
+0.54(+11.97%)
Feb 28, 2019
4.580
4.850
4.500
4.501
19,015
-0.10(-2.15%)
Feb 27, 2019
4.700
4.750
4.380
4.600
21,384
-0.19(-3.97%)
Feb 26, 2019
4.630
4.960
4.630
4.790
15,092
+0.22(+4.75%)
Feb 25, 2019
4.580
4.670
4.350
4.573
24,880
+0.12(+2.76%)
Feb 22, 2019
4.570
4.820
4.330
4.450
12,700
-0.07(-1.55%)
Feb 21, 2019
4.350
4.530
4.350
4.520
7,266
+0.22(+5.12%)
Feb 20, 2019
4.340
4.350
4.250
4.300
4,105
-0.03(-0.71%)
Feb 19, 2019
4.320
4.350
4.300
4.331
2,740
-0.07(-1.58%)
Feb 15, 2019
4.490
4.490
4.360
4.400
4,200
+0.00(+0.00%)
Feb 14, 2019
4.490
4.490
4.400
4.400
849
+0.23(+5.48%)
Feb 13, 2019
4.180
4.180
4.150
4.171
1,133
+0.13(+3.25%)
Feb 12, 2019
4.040
4.040
4.040
56
+0.00(+0.00%)
Feb 11, 2019
4.120
4.137
4.000
4.040
3,327
+0.06(+1.51%)
Feb 08, 2019
3.980
3.980
3.980
3.980
200
-0.03(-0.80%)
Feb 07, 2019
4.220
4.220
4.012
4.012
664
-0.20(-4.70%)
Feb 06, 2019
4.228
4.228
4.100
4.210
695
+0.11(+2.68%)
Feb 05, 2019
4.170
4.250
4.100
4.100
3,409
+0.03(+0.70%)
Feb 04, 2019
4.010
4.140
3.960
4.072
16,985
-0.03(-0.69%)
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
.