Fulgent Genetics Inc (NQ: FLGT )

84.01 USD -9.51 (-10.17%)
Official Closing Price Updated: 4:11 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 92.78 92.78 83.90 84.01 911,354 -9.51(-10.17%)
Nov 30, 2021 99.40 100.33 91.47 93.52 720,649 -3.49(-3.60%)
Nov 29, 2021 99.71 99.71 94.61 97.01 566,823 -0.57(-0.58%)
Nov 26, 2021 93.65 103.18 93.21 97.58 961,635 +8.99(+10.15%)
Nov 24, 2021 86.33 89.61 84.34 88.59 317,860 +1.99(+2.30%)
Nov 23, 2021 90.86 92.35 84.10 86.59 518,064 -5.16(-5.62%)
Nov 22, 2021 92.75 93.00 89.00 91.75 417,890 -2.23(-2.37%)
Nov 19, 2021 93.55 97.48 93.29 93.98 322,788 +0.42(+0.45%)
Nov 18, 2021 98.32 93.57 92.86 93.56 439,970 -4.76(-4.84%)
Nov 17, 2021 94.49 101.31 94.00 98.32 712,059 +4.20(+4.46%)
Nov 16, 2021 93.10 96.71 90.44 94.12 468,419 +0.68(+0.73%)
Nov 15, 2021 89.26 94.45 89.26 93.44 612,374 +4.62(+5.20%)
Nov 12, 2021 86.08 89.00 85.88 88.82 402,119 +3.39(+3.97%)
Nov 11, 2021 81.36 85.75 80.67 85.43 523,792 +5.96(+7.50%)
Nov 10, 2021 82.00 79.47 819,070 +0.85(+1.08%)
Nov 09, 2021 81.00 82.95 78.23 78.62 569,070 -1.73(-2.15%)
Nov 08, 2021 77.67 81.14 77.01 80.35 461,614 +3.05(+3.95%)
Nov 05, 2021 82.50 82.50 75.68 77.30 955,972 -8.19(-9.58%)
Nov 04, 2021 87.37 88.25 85.03 85.49 314,273 -2.63(-2.98%)
Nov 03, 2021 85.84 89.00 82.50 88.12 347,896 +2.12(+2.47%)
Nov 02, 2021 86.38 87.45 85.06 86.00 196,458 -0.79(-0.91%)
Nov 01, 2021 83.26 86.93 82.92 86.79 344,706 +3.87(+4.67%)
Oct 29, 2021 84.19 85.61 82.65 82.92 225,291 -1.67(-1.97%)
Oct 28, 2021 83.73 86.00 83.30 84.59 300,152 +1.78(+2.15%)
Oct 27, 2021 84.08 85.37 82.52 82.81 202,538 -0.22(-0.26%)
Oct 26, 2021 83.72 83.03 242,159 -1.23(-1.46%)
Oct 25, 2021 83.80 84.97 82.47 84.26 158,113 +0.20(+0.24%)
Oct 22, 2021 84.35 85.12 82.70 84.06 165,818 -0.76(-0.90%)
Oct 21, 2021 85.72 85.94 82.30 84.82 242,276 -0.28(-0.33%)
Oct 20, 2021 82.98 87.67 82.02 85.10 381,603 +2.00(+2.41%)
Oct 19, 2021 81.29 84.08 81.08 83.10 366,655 +2.49(+3.09%)
Oct 18, 2021 77.39 81.32 77.38 80.61 340,341 +2.59(+3.32%)
Oct 15, 2021 79.58 80.07 75.66 78.02 680,274 -0.65(-0.83%)
Oct 14, 2021 85.00 85.46 78.25 78.67 803,202 -4.51(-5.42%)
Oct 13, 2021 82.68 83.30 80.98 83.18 274,044 +1.08(+1.32%)
Oct 12, 2021 84.83 86.03 81.27 82.10 431,501 -1.72(-2.05%)
Oct 11, 2021 82.00 85.86 81.25 83.82 245,032 +1.10(+1.33%)
Oct 08, 2021 82.00 83.54 81.18 82.72 298,887 +1.62(+2.00%)
Oct 07, 2021 79.30 83.00 78.51 81.10 311,979 +3.38(+4.35%)
Oct 06, 2021 78.89 79.83 77.38 77.72 241,053 -1.94(-2.44%)
Oct 05, 2021 79.50 80.16 77.18 79.66 436,450 +2.27(+2.93%)
Oct 04, 2021 83.30 83.70 76.08 77.39 885,606 -6.94(-8.23%)
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.