Fulgent Genetics Inc (FLGT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.7 | -17.6106615897 | 21.01 | 21.56 | 17.31 | 332309 | 18.99741965 | CS |
| 4 | -2.45 | -12.3987854251 | 19.76 | 22.87 | 17.31 | 221177 | 20.1019948 | CS |
| 12 | -5.87 | -25.3235547886 | 23.18 | 23.9868 | 17.31 | 158802 | 20.85521869 | CS |
| 26 | -5.23 | -23.2031943212 | 22.54 | 25.11 | 17.31 | 167384 | 21.43281023 | CS |
| 52 | -10.11 | -36.8708971554 | 27.42 | 30.68 | 17.31 | 183661 | 23.11849581 | CS |
| 156 | -71.95 | -80.6072148779 | 89.26 | 109.55 | 17.31 | 269016 | 44.89088304 | CS |
| 260 | 6.19 | 55.6654676259 | 11.12 | 189.8899 | 6.7 | 521457 | 58.99004533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 17.31 | -0.48 | -2.70 | 17.9 | 18.61 | 17.31 | 385609 |
| 1731627300 | 17.79 | -0.63 | -3.42 | 18.42 | 18.6 | 17.65 | 294620 |
| 1731540900 | 18.42 | -0.74 | -3.86 | 19.14 | 19.56 | 18.38 | 334720 |
| 1731454500 | 19.16 | -0.88 | -4.39 | 19.89 | 20.1 | 19.11 | 275204 |
| 1731368100 | 20.04 | 0.61 | 3.14 | 19.84 | 21.145 | 19.61 | 267392 |
| 1731108900 | 19.43 | -2.59 | -11.76 | 21.85 | 21.85 | 18.96 | 538971 |
| 1731022500 | 22.02 | -0.66 | -2.91 | 22.58 | 22.8 | 22 | 243360 |
| 1730936100 | 22.68 | 0.65 | 2.95 | 22.26 | 22.87 | 21.93 | 268209 |
| 1730849700 | 22.03 | 0.47 | 2.18 | 21.37 | 22.16 | 21.262 | 224454 |
| 1730763300 | 21.56 | -0.05 | -0.23 | 21.6 | 22.032 | 21.07 | 193128 |
| 1730500500 | 21.61 | 0.16 | 0.75 | 21.47 | 21.78 | 21.09 | 189962 |
| 1730414100 | 21.45 | 1.18 | 5.82 | 21 | 21.89 | 20.445 | 298781 |
| 1730327700 | 20.27 | 0.24 | 1.20 | 19.84 | 20.49 | 19.76 | 128100 |
| 1730241300 | 20.03 | 0.11 | 0.55 | 19.86 | 20.26 | 19.76 | 106418 |
| 1730154900 | 19.92 | 0.5 | 2.57 | 19.51 | 20.06 | 19.39 | 202269 |
| 1729895700 | 19.42 | 0.27 | 1.41 | 19.22 | 19.61 | 19.115 | 145765 |
| 1729809300 | 19.15 | -0.03 | -0.16 | 19.21 | 19.35 | 18.76 | 176437 |
| 1729722900 | 19.18 | -0.42 | -2.14 | 19.45 | 19.595 | 19 | 135970 |
| 1729636500 | 19.6 | 0.27 | 1.40 | 19.26 | 19.73 | 19.1 | 122105 |
| 1729550100 | 19.33 | -0.43 | -2.18 | 19.66 | 19.75 | 19.16 | 214978 |
| 1729290900 | 19.76 | 0.1 | 0.51 | 19.76 | 19.84 | 19.6 | 145671 |
| 1729204500 | 19.66 | -0.44 | -2.19 | 20.1 | 20.1 | 19.63 | 99169 |
| 1729118100 | 20.1 | -0.16 | -0.79 | 20.32 | 20.47 | 19.97 | 107481 |
| 1729031700 | 20.26 | -0.09 | -0.44 | 20.28 | 20.68 | 20.11 | 150174 |
| 1728945300 | 20.35 | 0.51 | 2.57 | 19.8 | 20.35 | 19.73 | 144009 |
| 1728686100 | 19.84 | -0.15 | -0.75 | 19.99 | 20.2413 | 19.78 | 90979 |
| 1728599700 | 19.99 | 0.11 | 0.55 | 19.8 | 20.14 | 19.45 | 147251 |
| 1728513300 | 19.88 | -0.65 | -3.17 | 20.45 | 20.51 | 19.86 | 152006 |
| 1728426900 | 20.53 | 0.06 | 0.29 | 20.39 | 20.795 | 20.07 | 140774 |
| 1728340500 | 20.47 | -0.42 | -2.01 | 20.72 | 20.99 | 20.329 | 138910 |
| 1728081300 | 20.89 | 0.34 | 1.65 | 20.82 | 20.99 | 20.55 | 170170 |
| 1727994900 | 20.55 | -0.58 | -2.74 | 20.87 | 20.94 | 20.53 | 89868 |
| 1727908500 | 21.13 | 0.06 | 0.28 | 20.98 | 21.225 | 20.6 | 79546 |
| 1727822100 | 21.07 | -0.66 | -3.04 | 21.63 | 21.63 | 20.916 | 76242 |
| 1727735700 | 21.73 | 0.57 | 2.69 | 21.16 | 21.73 | 21.08 | 151922 |
| 1727476500 | 21.16 | 0.25 | 1.20 | 21.06 | 21.66 | 20.9977 | 106911 |
| 1727390100 | 20.91 | -0.01 | -0.05 | 21.03 | 21.4053 | 20.8678 | 110782 |
| 1727303700 | 20.92 | -0.49 | -2.29 | 21.33 | 21.35 | 20.68 | 168962 |
| 1727217300 | 21.41 | -0.27 | -1.25 | 21.72 | 21.8339 | 21.4 | 95663 |
| 1727130900 | 21.68 | -0.3 | -1.36 | 22.05 | 22.4157 | 21.68 | 107549 |
| 1726871700 | 21.98 | -0.91 | -3.98 | 22.72 | 22.81 | 21.87 | 471443 |
| 1726785300 | 22.89 | -0.02 | -0.09 | 23.32 | 23.47 | 22.79 | 102789 |
| 1726698900 | 22.91 | 0.16 | 0.70 | 22.76 | 23.56 | 22.493 | 112096 |
| 1726612500 | 22.75 | 0.65 | 2.94 | 22.15 | 23.35 | 22.12 | 153303 |
| 1726526100 | 22.1 | -0.25 | -1.12 | 22.48 | 22.61 | 22.04 | 100876 |
| 1726266900 | 22.35 | 0.34 | 1.54 | 22.21 | 22.58 | 22.04 | 120914 |
| 1726180500 | 22.01 | 0.26 | 1.20 | 21.82 | 22.455 | 21.51 | 129174 |
| 1726094100 | 21.75 | 0.15 | 0.69 | 21.48 | 21.89 | 21.045 | 117965 |
| 1726007700 | 21.6 | 0.41 | 1.93 | 21.17 | 21.615 | 20.89 | 136329 |
| 1725921300 | 21.19 | -0.22 | -1.03 | 21.38 | 21.56 | 21.17 | 117416 |
| 1725662100 | 21.41 | -0.49 | -2.24 | 21.84 | 21.89 | 21.28 | 73489 |
| 1725575700 | 21.9 | 0.43 | 2.00 | 21.56 | 21.9 | 21.21 | 124497 |
| 1725489300 | 21.47 | -0.37 | -1.69 | 21.76 | 22.11 | 21.47 | 122441 |
| 1725402900 | 21.84 | -0.72 | -3.19 | 22.35 | 22.55 | 21.815 | 136172 |
| 1725057300 | 22.56 | -0.56 | -2.42 | 23.1 | 23.1 | 22.16 | 135019 |
| 1724970900 | 23.12 | 0.27 | 1.18 | 23.07 | 23.205 | 22.66 | 97626 |
| 1724884500 | 22.85 | -0.02 | -0.09 | 22.81 | 23.02 | 22.65 | 85429 |
| 1724798100 | 22.87 | -0.42 | -1.80 | 23.24 | 23.24 | 22.7001 | 80209 |
| 1724711700 | 23.29 | -0.51 | -2.14 | 23.88 | 23.9868 | 23.27 | 114738 |
| 1724452500 | 23.8 | 0.75 | 3.25 | 23.18 | 23.97 | 23.105 | 146627 |
| 1724366100 | 23.05 | -0.44 | -1.87 | 23.53 | 23.53 | 22.8634 | 75886 |
| 1724279700 | 23.49 | 0.12 | 0.51 | 23.52 | 23.82 | 23.265 | 101640 |
| 1724193300 | 23.37 | -0.43 | -1.81 | 23.76 | 23.79 | 23.33 | 82966 |
| 1724106900 | 23.8 | 0.32 | 1.36 | 23.35 | 23.835 | 23.19 | 139425 |
| 1723847700 | 23.48 | -0.03 | -0.13 | 23.51 | 23.62 | 23.29 | 83572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
