Fulgent Genetics Inc (NQ: FLGT )

21.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 90.70 92.29 88.52 92.25 464,541 +0.33(+0.36%)
Jul 29, 2021 95.14 95.69 90.08 91.92 613,261 -3.31(-3.48%)
Jul 28, 2021 91.89 96.85 91.02 95.23 742,742 +2.54(+2.74%)
Jul 27, 2021 91.19 93.24 87.97 92.69 749,100 +0.65(+0.71%)
Jul 26, 2021 89.34 93.30 89.34 92.04 943,227 +2.54(+2.84%)
Jul 23, 2021 86.01 90.00 85.08 89.50 746,227 +3.50(+4.07%)
Jul 22, 2021 84.64 86.41 82.95 86.00 439,130 +1.86(+2.21%)
Jul 21, 2021 80.93 84.60 78.60 84.14 554,155 +2.37(+2.90%)
Jul 20, 2021 85.04 85.46 78.36 81.77 821,350 -2.01(-2.40%)
Jul 19, 2021 74.67 86.32 73.80 83.78 1,205,864 +7.47(+9.79%)
Jul 16, 2021 76.76 79.95 76.05 76.31 516,608 -0.32(-0.42%)
Jul 15, 2021 74.87 76.84 73.00 76.63 768,590 +1.76(+2.35%)
Jul 14, 2021 83.59 83.59 74.77 74.87 1,025,930 -8.05(-9.71%)
Jul 13, 2021 87.29 87.59 82.67 82.92 632,623 -4.66(-5.32%)
Jul 12, 2021 89.04 92.49 85.69 87.58 498,311 -0.19(-0.22%)
Jul 09, 2021 86.50 87.90 84.53 87.77 319,336 +1.83(+2.13%)
Jul 08, 2021 83.72 86.95 81.81 85.94 599,892 -0.11(-0.13%)
Jul 07, 2021 90.00 91.36 84.07 86.05 722,460 -4.48(-4.95%)
Jul 06, 2021 87.15 91.77 87.15 90.53 717,950 +3.36(+3.85%)
Jul 02, 2021 86.68 88.45 85.01 87.17 421,130 -0.27(-0.31%)
Jul 01, 2021 92.36 93.36 86.12 87.44 818,595 -4.79(-5.19%)
Jun 30, 2021 95.06 95.47 88.69 92.23 1,145,588 -3.45(-3.61%)
Jun 29, 2021 90.37 98.00 90.28 95.68 1,203,344 +4.67(+5.13%)
Jun 28, 2021 82.80 91.65 82.80 91.01 1,334,405 +8.87(+10.80%)
Jun 25, 2021 84.00 84.75 81.00 82.14 1,758,888 -1.39(-1.66%)
Jun 24, 2021 83.04 84.20 82.31 83.53 504,066 +0.97(+1.17%)
Jun 23, 2021 80.01 84.20 80.01 82.56 765,808 +2.55(+3.19%)
Jun 22, 2021 78.60 80.30 77.58 80.01 421,918 +1.24(+1.57%)
Jun 21, 2021 77.52 80.49 75.22 78.77 503,876 +1.35(+1.74%)
Jun 18, 2021 75.26 80.46 74.88 77.42 969,473 +1.73(+2.29%)
Jun 17, 2021 74.42 77.37 73.55 75.69 577,209 +0.87(+1.16%)
Jun 16, 2021 72.53 75.15 72.51 74.82 467,278 +2.50(+3.46%)
Jun 15, 2021 74.29 74.45 72.05 72.32 613,651 -2.27(-3.04%)
Jun 14, 2021 74.28 75.60 73.80 74.59 639,880 +0.64(+0.87%)
Jun 11, 2021 81.00 82.78 72.80 73.95 1,447,328 -6.73(-8.34%)
Jun 10, 2021 83.98 83.99 80.50 80.68 449,434 -3.32(-3.95%)
Jun 09, 2021 84.51 86.45 82.43 84.00 591,816 +0.08(+0.10%)
Jun 08, 2021 81.00 84.69 79.61 83.92 916,134 +3.30(+4.09%)
Jun 07, 2021 73.75 82.39 72.44 80.62 895,687 +6.87(+9.32%)
Jun 04, 2021 71.33 76.08 71.32 73.75 699,025 +2.48(+3.48%)
Jun 03, 2021 74.71 76.32 70.60 71.27 679,762 -3.65(-4.87%)
Jun 02, 2021 69.30 75.22 68.40 74.92 1,001,372 +5.68(+8.20%)
Jun 01, 2021 74.67 74.69 68.86 69.24 1,024,862 -4.83(-6.52%)
May 28, 2021 76.19 76.93 72.94 74.07 759,786 -2.82(-3.67%)
May 27, 2021 75.68 77.24 74.61 76.89 661,403 +1.57(+2.08%)
May 26, 2021 72.00 75.97 72.00 75.32 494,396 +3.29(+4.57%)
May 25, 2021 71.33 74.39 71.33 72.03 497,191 +1.03(+1.45%)
May 24, 2021 72.03 73.17 70.59 71.00 414,728 -0.90(-1.25%)
May 21, 2021 74.68 75.14 71.55 71.90 487,153 -1.74(-2.36%)
May 20, 2021 72.45 74.87 72.33 73.64 417,706 +1.51(+2.09%)
May 19, 2021 71.11 72.81 70.25 72.13 410,470 -0.55(-0.76%)
May 18, 2021 70.97 74.24 69.25 72.68 794,154 +1.58(+2.22%)
May 17, 2021 69.44 71.85 69.00 71.10 555,754 +0.76(+1.08%)
May 14, 2021 68.67 71.20 68.51 70.34 706,166 +2.89(+4.28%)
May 13, 2021 67.34 69.34 65.11 67.45 961,570 +0.65(+0.97%)
May 12, 2021 69.23 71.40 66.54 66.80 715,608 -3.22(-4.60%)
May 11, 2021 63.35 70.59 62.50 70.02 1,163,845 +1.55(+2.26%)
May 10, 2021 73.31 73.31 67.60 68.47 1,310,321 -6.17(-8.27%)
May 07, 2021 73.72 77.40 73.19 74.64 2,502,713 +1.63(+2.23%)
May 06, 2021 71.15 73.27 68.00 73.01 2,155,980 +1.16(+1.61%)
May 05, 2021 75.00 75.94 71.25 71.85 969,221 -2.29(-3.09%)
May 04, 2021 74.75 75.00 70.65 74.14 1,345,751 -2.34(-3.06%)
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.