Fulgent Genetics Inc (NQ: FLGT )

60.70 USD -6.11 (-9.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 64.76 65.56 60.59 60.70 818,982 -6.11(-9.15%)
Jan 20, 2022 69.96 71.83 66.19 66.81 499,607 -2.43(-3.51%)
Jan 19, 2022 74.00 74.43 68.78 69.24 585,138 -3.82(-5.23%)
Jan 18, 2022 77.64 78.48 72.16 73.06 731,938 -6.90(-8.63%)
Jan 14, 2022 79.96 0 -1.38(-1.70%)
Jan 13, 2022 82.18 82.99 80.50 81.34 353,226 -0.51(-0.62%)
Jan 12, 2022 83.02 83.17 80.64 81.85 391,098 -1.30(-1.56%)
Jan 11, 2022 83.82 85.53 82.50 83.15 330,040 -1.80(-2.12%)
Jan 10, 2022 81.00 85.48 79.54 84.95 499,344 +3.70(+4.55%)
Jan 07, 2022 80.39 82.64 79.60 81.25 494,868 +1.12(+1.40%)
Jan 06, 2022 80.02 81.79 76.24 80.13 707,411 -0.88(-1.09%)
Jan 05, 2022 86.73 86.99 80.00 81.01 788,146 -5.34(-6.18%)
Jan 04, 2022 95.36 96.26 83.65 86.35 1,284,734 -9.76(-10.15%)
Jan 03, 2022 100.68 101.98 94.64 96.11 489,855 -4.48(-4.45%)
Dec 31, 2021 101.30 103.11 100.31 100.59 222,289 -1.05(-1.03%)
Dec 30, 2021 98.04 103.18 98.00 101.64 345,006 +3.53(+3.60%)
Dec 29, 2021 97.58 99.23 96.11 98.11 264,983 +0.83(+0.85%)
Dec 28, 2021 103.39 103.83 97.08 97.28 380,182 -5.86(-5.68%)
Dec 27, 2021 101.22 107.43 100.98 103.14 456,507 +2.93(+2.92%)
Dec 23, 2021 103.91 104.00 98.82 100.21 469,512 -3.95(-3.79%)
Dec 22, 2021 103.42 104.61 101.45 104.16 307,071 +1.66(+1.62%)
Dec 21, 2021 105.37 107.25 99.50 102.50 647,442 -2.50(-2.38%)
Dec 20, 2021 103.50 109.55 101.63 105.00 1,047,508 +4.23(+4.20%)
Dec 17, 2021 91.74 101.38 91.40 100.77 985,527 +9.48(+10.38%)
Dec 16, 2021 90.00 94.24 88.51 91.29 428,519 +1.47(+1.64%)
Dec 15, 2021 84.91 89.98 82.99 89.82 391,622 +4.90(+5.77%)
Dec 14, 2021 84.92 86.69 83.56 84.92 409,306 -2.03(-2.33%)
Dec 13, 2021 83.03 87.53 83.03 86.95 426,368 +3.83(+4.61%)
Dec 10, 2021 83.10 85.58 81.73 83.12 485,684 -0.67(-0.80%)
Dec 09, 2021 86.00 86.75 83.35 83.79 398,586 -1.89(-2.21%)
Dec 08, 2021 86.34 86.54 83.33 85.68 411,510 +0.53(+0.62%)
Dec 07, 2021 84.31 87.27 84.31 85.15 336,457 +3.21(+3.92%)
Dec 06, 2021 81.00 82.83 79.77 81.94 450,302 +0.14(+0.17%)
Dec 03, 2021 84.50 85.45 78.92 81.80 509,213 -1.75(-2.09%)
Dec 02, 2021 84.00 86.83 82.01 83.55 434,959 -0.46(-0.55%)
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%)
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.