Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Fulgent Genetics, Inc. (FLGT)

19.04
+0.14
+(0.74%)
At close: 4:00:00 PM EDT
19.04
0.00
(0.00%)
After hours: 4:05:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202518.9619.1618.7019.0419.04166,261
Apr 23, 202518.6319.3218.6318.9018.90464,700
Apr 22, 202518.0918.5918.0718.4618.46303,500
Apr 21, 202517.8518.0717.6317.9217.92214,100
Apr 17, 202518.1018.1017.4817.8617.86269,400
Apr 16, 202519.0719.1118.3018.3218.32220,600
Apr 15, 202518.9419.1218.6519.0819.08266,900
Apr 14, 202519.2019.4118.7218.9518.95348,400
Apr 11, 202517.3819.0317.1919.0019.00415,900
Apr 10, 202517.5517.6217.1617.3317.33378,400
Apr 9, 202516.8018.2716.7117.6617.66643,000
Apr 8, 202517.5417.6916.9217.0517.05557,700
Apr 7, 202516.3117.6616.2517.1017.10451,900
Apr 4, 202516.5917.3616.5916.8616.86419,700
Apr 3, 202517.0917.5516.9217.0017.00314,400
Apr 2, 202517.1417.6417.1017.6217.62396,200
Apr 1, 202516.8617.5016.5917.3117.31527,700
Mar 31, 202516.9017.1916.5716.9016.90306,500
Mar 28, 202516.8317.2016.5117.0517.05526,500
Mar 27, 202516.9917.0616.8216.8516.85355,600
Mar 26, 202517.1017.2816.8516.9016.90348,100
Mar 25, 202516.9217.3016.8517.0517.05528,700
Mar 24, 202517.2217.3616.8516.9616.96613,700
Mar 21, 202516.6817.1416.6817.0917.094,511,500
Mar 20, 202516.8717.3316.8016.8916.89409,600
Mar 19, 202517.0417.1416.6316.8716.87514,300
Mar 18, 202517.3317.5016.7717.1317.13463,800
Mar 17, 202517.2417.5816.9717.3717.37427,200
Mar 14, 202517.1517.5816.9217.2417.24440,100
Mar 13, 202517.4817.4916.7516.9816.98569,800
Mar 12, 202517.5317.6716.9717.4817.48605,800
Mar 11, 202516.8817.6416.6617.4517.45767,500
Mar 10, 202518.5118.9616.7716.8816.88872,000
Mar 7, 202517.8119.3517.6318.5918.59813,700
Mar 6, 202517.3618.5317.2817.9017.90902,800
Mar 5, 202515.5216.7615.3116.6516.65603,900
Mar 4, 202515.0715.5614.5715.5215.52411,900
Mar 3, 202515.5015.6914.7615.2815.28568,200
Feb 28, 202515.9617.3015.2115.4515.45587,100
Feb 27, 202516.1116.5015.6915.6915.69353,100
Feb 26, 202516.2516.6116.0016.2416.24265,600
Feb 25, 202516.7116.7116.0216.2916.29277,200
Feb 24, 202516.5216.9916.4316.7516.75237,900
Feb 21, 202516.7916.7916.3016.4616.46211,400
Feb 20, 202517.3017.3816.6316.6316.63196,300
Feb 19, 202516.8917.3916.8217.3517.35220,500
Feb 18, 202516.9717.1016.4716.8816.88232,600
Feb 14, 202517.0217.2016.8516.9016.90175,000
Feb 13, 202516.4117.0216.2816.8616.86266,900
Feb 12, 202516.1016.3015.9916.2216.22229,700
Feb 11, 202516.0116.3915.9916.2716.27262,100
Feb 10, 202516.2516.4816.0416.1616.16257,700
Feb 7, 202516.6016.7316.0016.1416.14259,700
Feb 6, 202516.8416.9816.3916.5716.57207,200
Feb 5, 202516.3817.0016.3716.8416.84283,600
Feb 4, 202516.3116.5516.1416.3816.38287,900
Feb 3, 202516.3216.5716.0716.3316.33245,100
Jan 31, 202516.9517.0316.5516.6416.64170,200
Jan 30, 202516.8917.2716.8917.0017.00156,800
Jan 29, 202517.1617.2016.6816.8516.85237,600
Jan 28, 202517.3617.8617.1617.1817.18337,600
Jan 27, 202517.2417.5916.6217.4117.41281,300
Jan 24, 202516.9217.3716.6017.2117.21175,200
Jan 23, 202516.8716.9516.3616.9516.95357,100
Jan 22, 202517.5617.7216.9416.9616.96257,200
Jan 21, 202517.1817.6617.1817.6317.63267,000
Jan 17, 202517.6817.8316.9917.1017.10172,700
Jan 16, 202516.8317.5916.7617.5017.50300,000
Jan 15, 202517.1817.6816.9016.9116.91239,800
Jan 14, 202518.0418.0416.8817.1317.13330,100
Jan 13, 202518.1418.5017.7517.9417.94216,200
Jan 10, 202518.4918.5618.0418.3118.31188,600
Jan 8, 202518.7718.9518.3718.8518.85152,500
Jan 7, 202518.8119.2418.6118.9518.95142,200
Jan 6, 202518.8219.2718.7218.7818.78162,700
Jan 3, 202518.4418.8318.2618.7618.76144,000
Jan 2, 202518.6318.9718.3118.4218.42227,400
Dec 31, 202418.5318.8518.3518.4718.47178,900
Dec 30, 202418.2518.6417.7718.4218.42365,400
Dec 27, 202418.6318.7718.2218.3718.37233,700
Dec 26, 202418.4418.8718.3518.6818.68252,800
Dec 24, 202418.6018.8818.3018.5118.51213,100
Dec 23, 202418.3118.6718.1118.5918.59252,000
Dec 20, 202418.5619.1518.3218.3418.34839,100
Dec 19, 202418.8819.2618.6618.7518.75291,700
Dec 18, 202419.6119.7518.6618.7418.74263,000
Dec 17, 202419.5019.8219.3619.4419.44231,700
Dec 16, 202419.4920.1419.2519.6619.66250,000
Dec 13, 202420.1220.2219.3019.5819.58219,500
Dec 12, 202419.9920.4719.8620.2420.24221,100
Dec 11, 202420.2820.5519.8320.1320.13160,700
Dec 10, 202420.9720.9919.9220.2320.23189,200
Dec 9, 202420.2021.3620.2020.9720.97412,700
Dec 6, 202420.0420.5519.5920.0920.09287,500
Dec 5, 202420.1820.3519.5219.7019.70319,200
Dec 4, 202419.5620.8819.4620.2020.20404,500
Dec 3, 202419.4519.9019.0919.5519.55327,000
Dec 2, 202418.3019.6218.1919.5719.57376,800
Nov 29, 202418.1118.3218.0518.3018.3098,300
Nov 27, 202418.0318.6318.0218.0718.07155,000
Nov 26, 202418.1718.1717.6317.8917.89187,600
Nov 25, 202418.0618.8918.0618.3318.33301,400
Nov 22, 202417.1017.9517.0617.8717.87422,800
Nov 21, 202417.3117.7116.9216.9516.95260,200
Nov 20, 202417.0017.5316.8117.2817.28248,800
Nov 19, 202416.7017.4016.5617.0017.00267,500
Nov 18, 202417.3517.3816.6116.7116.71302,100
Nov 15, 202417.9018.6117.3117.3117.31385,600
Nov 14, 202418.4218.6017.6517.7917.79294,600
Nov 13, 202419.1419.5618.3818.4218.42334,500
Nov 12, 202419.8920.1019.1119.1619.16275,200
Nov 11, 202419.8421.1519.6120.0420.04269,200
Nov 8, 202421.8521.8518.9619.4319.43539,000
Nov 7, 202422.5822.8021.9922.0222.02244,400
Nov 6, 202422.2622.8721.9322.6822.68274,600
Nov 5, 202421.3722.1621.2622.0322.03224,500
Nov 4, 202421.6022.0321.0721.5621.56193,100
Nov 1, 202421.4721.7821.0921.6121.61190,000
Oct 31, 202421.0021.8920.4421.4521.45298,800
Oct 30, 202419.8420.4919.7620.2720.27128,100
Oct 29, 202419.8620.2619.7620.0320.03106,400
Oct 28, 202419.5120.0619.3919.9219.92202,300
Oct 25, 202419.2219.6119.1119.4219.42145,800
Oct 24, 202419.2119.3518.7619.1519.15176,400
Oct 23, 202419.4519.5919.0019.1819.18136,000
Oct 22, 202419.2619.7319.1019.6019.60122,100
Oct 21, 202419.6619.7519.1619.3319.33215,000
Oct 18, 202419.7619.8419.6019.7619.76145,700
Oct 17, 202420.0320.0519.6319.6619.6699,200
Oct 16, 202420.3220.4719.9720.1020.10107,500
Oct 15, 202420.2820.6820.1120.2620.26150,200
Oct 14, 202419.8020.3519.7320.3520.35144,000
Oct 11, 202420.0520.2419.7819.8419.8491,600
Oct 10, 202419.7520.1419.4519.9919.99147,300
Oct 9, 202420.4520.5119.8619.8819.88152,000
Oct 8, 202420.3920.8020.0720.5320.53140,800
Oct 7, 202420.7220.9020.3320.4720.47139,600
Oct 4, 202420.8220.9920.5520.8920.89170,200
Oct 3, 202420.8720.9420.5320.5520.5589,900
Oct 2, 202420.9821.2320.6021.1321.1379,500
Oct 1, 202421.6321.6320.9221.0721.0776,200
Sep 30, 202421.1621.7321.0821.7321.73151,900
Sep 27, 202421.0621.6621.0021.1621.16106,900
Sep 26, 202421.0321.4120.8720.9120.91110,800
Sep 25, 202421.3321.3320.6820.9220.92169,000
Sep 24, 202421.7221.8321.4021.4121.4195,700
Sep 23, 202422.0522.4221.6821.6821.68107,500
Sep 20, 202422.7222.8121.8721.9821.98475,600
Sep 19, 202423.3223.4722.7922.8922.89102,800
Sep 18, 202422.7623.5622.4922.9122.91112,100
Sep 17, 202422.2923.3522.1222.7522.75153,300
Sep 16, 202422.4822.5522.0422.1022.10100,900
Sep 13, 202422.2122.5822.0422.3522.35120,900
Sep 12, 202421.8222.4521.5122.0122.01129,200
Sep 11, 202421.4821.8921.0521.7521.75118,000
Sep 10, 202421.1721.6120.8921.6021.60136,600
Sep 9, 202421.3821.5621.1721.1921.19117,400
Sep 6, 202421.8421.8921.2821.4121.4173,500
Sep 5, 202421.5621.9021.2121.9021.90124,500
Sep 4, 202421.7622.1121.4721.4721.47122,400
Sep 3, 202422.3522.5521.8221.8421.84136,200
Aug 30, 202423.1023.1022.1622.5622.56135,000
Aug 29, 202423.0723.2022.6623.1223.1297,600
Aug 28, 202422.8123.0222.6522.8522.8585,400
Aug 27, 202423.2423.2422.7022.8722.8780,200
Aug 26, 202423.8823.9923.2723.2923.29114,700
Aug 23, 202423.1823.9723.1023.8023.80146,600
Aug 22, 202423.5323.5322.8623.0523.0575,900
Aug 21, 202423.5223.8223.2623.4923.49101,600
Aug 20, 202423.7623.7923.3323.3723.3783,000
Aug 19, 202423.3523.8323.1923.8023.80139,400
Aug 16, 202423.4323.6223.2923.4823.4883,600
Aug 15, 202423.5123.7623.2423.5123.5195,200
Aug 14, 202424.0024.0023.1023.1623.16153,900
Aug 13, 202423.8924.3223.5424.0124.01225,700
Aug 12, 202423.7524.1023.4323.8423.84158,900
Aug 9, 202424.5924.6123.3823.9223.92165,700
Aug 8, 202423.5924.5423.3824.5424.54186,800
Aug 7, 202424.4125.0023.4823.5123.51248,900
Aug 6, 202423.6724.4223.3124.2824.28226,000
Aug 5, 202423.5324.4623.2023.6723.67332,900
Aug 2, 202422.3025.1121.2025.0625.06418,300
Aug 1, 202423.7124.3923.4523.5723.57247,700
Jul 31, 202424.0024.4623.6023.9323.93165,600
Jul 30, 202422.9824.0922.6223.9523.95161,900
Jul 29, 202423.6423.8622.8722.9722.97136,200
Jul 26, 202423.3223.6622.9823.6623.66145,000
Jul 25, 202422.8923.4822.8222.9922.99119,500
Jul 24, 202422.2522.9822.0222.7722.77147,000
Jul 23, 202422.1822.7022.1822.3922.39163,700
Jul 22, 202421.8622.5321.5622.3422.34142,500
Jul 19, 202422.1322.5421.4621.8221.82194,100
Jul 18, 202423.0923.2521.8822.0222.02261,300
Jul 17, 202421.6723.7321.6723.3123.31875,800
Jul 16, 202421.4222.2021.4221.8721.87429,000
Jul 15, 202420.9621.6820.7021.2621.26184,100
Jul 12, 202420.9721.3520.6320.9520.95133,900
Jul 11, 202420.0120.9520.0120.6620.66182,500
Jul 10, 202420.1020.2419.5219.6019.60148,500
Jul 9, 202420.1020.1519.7220.0120.01140,900
Jul 8, 202419.7120.2219.5520.1820.18148,800
Jul 5, 202419.8319.8819.5219.6219.62108,700
Jul 3, 202420.0020.2719.8519.9319.9358,000
Jul 2, 202419.9720.2219.7119.9819.98134,700
Jul 1, 202419.6620.2219.5420.0420.04204,300
Jun 28, 202420.1620.2019.2619.6219.62414,400
Jun 27, 202420.3620.4319.9320.1020.10198,000
Jun 26, 202420.2720.6320.1320.3620.36194,400
Jun 25, 202420.6720.6820.0120.3920.39153,700
Jun 24, 202420.3720.7220.2520.6620.66150,800
Jun 21, 202420.0620.3019.8320.2720.27451,600
Jun 20, 202419.6820.0819.5320.0520.05126,900
Jun 18, 202419.4619.8219.2019.7819.78168,700
Jun 17, 202418.9219.8118.9219.5219.52212,800
Jun 14, 202419.2719.2818.9119.0919.09134,700
Jun 13, 202419.7919.7919.3119.3919.39140,600
Jun 12, 202420.2720.5019.7719.8719.8798,400
Jun 11, 202420.1620.1819.6319.8219.82110,000
Jun 10, 202420.1020.3819.8020.3720.37166,300
Jun 7, 202420.5020.6920.2620.3020.30106,100
Jun 6, 202420.9821.0320.6220.7320.73101,200
Jun 5, 202420.8321.1820.6421.1221.1281,200
Jun 4, 202420.6820.8320.4920.7720.77128,100
Jun 3, 202420.8221.0920.4220.8720.87187,100
May 31, 202421.3621.6520.6020.6520.65175,500
May 30, 202420.9521.4420.8821.3521.35154,000
May 29, 202421.2521.2520.8020.8520.85135,400
May 28, 202421.4521.6721.1021.6221.62108,700
May 24, 202421.2821.3920.9521.3921.39109,500
May 23, 202421.3921.3920.9721.1421.14120,900
May 22, 202421.3621.5421.1721.3521.35118,400
May 21, 202421.6421.7121.3221.4221.4298,700
May 20, 202422.0022.2021.7421.7421.74144,500
May 17, 202422.5122.5921.9922.1122.1193,400
May 16, 202422.4622.7122.1622.5022.50132,800
May 15, 202422.5422.7722.3522.5722.57132,200
May 14, 202422.4822.9122.1722.3222.32123,600
May 13, 202421.9822.5421.9822.1922.19152,100
May 10, 202421.6621.9421.5421.7521.75206,400
May 9, 202421.3021.8021.0721.7921.79194,200
May 8, 202421.2521.4520.9521.2721.27146,700
May 7, 202421.4321.7821.2321.3221.32201,200
May 6, 202421.7122.6821.4821.4921.49200,900
May 3, 202420.5021.6020.5021.5021.50355,700
May 2, 202420.9621.3220.6121.2421.24164,000
May 1, 202420.3421.1420.1020.7020.70136,500
Apr 30, 202420.4720.5320.0320.3520.35308,900
Apr 29, 202420.1921.1920.1920.5820.58160,700
Apr 26, 202420.0320.3220.0020.1020.1078,000
Apr 25, 202420.6520.7519.9720.0320.03184,100

Related Tickers

CSTL Castle Biosciences, Inc.
20.93
-1.60%
 
MYGN Myriad Genetics, Inc.
7.37
+1.10%
 
XGN Exagen Inc.
5.85
+2.27%
 
TWST Twist Bioscience Corporation
40.17
+6.78%
 
QGEN Qiagen N.V.
43.06
+1.75%
 
NEO NeoGenomics, Inc.
10.09
+1.82%
 
GH Guardant Health, Inc.
47.41
+3.88%
 
RDNT RadNet, Inc.
50.45
+2.94%
 
EXAS Exact Sciences Corporation
45.60
+3.42%
 
MEDP Medpace Holdings, Inc.
302.88
+4.25%