Fulgent Genetics Inc (FLGT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.53 | 6.91369182106 | 22.13 | 23.66 | 21.46 | 153407 | 22.40299053 | CS |
| 4 | 4 | 20.3458799593 | 19.66 | 23.73 | 19.52 | 209859 | 21.71556555 | CS |
| 12 | 3.16 | 15.4146341463 | 20.5 | 23.73 | 18.91 | 174121 | 21.21702395 | CS |
| 26 | -2.65 | -10.0722158875 | 26.31 | 26.51 | 18.91 | 195062 | 22.22678419 | CS |
| 52 | -15.84 | -40.1012658228 | 39.5 | 44.09 | 18.91 | 208948 | 25.95999093 | CS |
| 156 | -65.84 | -73.5642458101 | 89.5 | 112 | 18.91 | 306733 | 54.49573447 | CS |
| 260 | 17.27 | 270.266040689 | 6.39 | 189.8899 | 6.25 | 518253 | 59.11206612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 23.66 | 0.67 | 2.91 | 23.32 | 23.66 | 22.98 | 144961 |
| 1721946900 | 22.99 | 0.22 | 0.97 | 22.89 | 23.48 | 22.82 | 119736 |
| 1721860500 | 22.77 | 0.38 | 1.70 | 22.25 | 22.98 | 22.02 | 147023 |
| 1721774100 | 22.39 | 0.05 | 0.22 | 22.18 | 22.705 | 22.18 | 163746 |
| 1721687700 | 22.34 | 0.52 | 2.38 | 21.86 | 22.53 | 21.56 | 142456 |
| 1721428500 | 21.82 | -0.2 | -0.91 | 22.13 | 22.54 | 21.46 | 194076 |
| 1721342100 | 22.02 | -1.29 | -5.53 | 23.09 | 23.25 | 21.88 | 261252 |
| 1721255700 | 23.31 | 1.44 | 6.58 | 21.67 | 23.73 | 21.67 | 875798 |
| 1721169300 | 21.87 | 0.61 | 2.87 | 21.42 | 22.2 | 21.42 | 429026 |
| 1721082900 | 21.26 | 0.31 | 1.48 | 20.96 | 21.68 | 20.7 | 184050 |
| 1720823700 | 20.95 | 0.29 | 1.40 | 20.97 | 21.35 | 20.63 | 133851 |
| 1720737300 | 20.66 | 1.06 | 5.41 | 20.01 | 20.95 | 20.01 | 182538 |
| 1720650900 | 19.6 | -0.41 | -2.05 | 20.1 | 20.24 | 19.52 | 148531 |
| 1720564500 | 20.01 | -0.17 | -0.84 | 20.1 | 20.15 | 19.7173 | 140889 |
| 1720478100 | 20.18 | 0.56 | 2.85 | 19.71 | 20.22 | 19.5461 | 148781 |
| 1720218900 | 19.62 | -0.31 | -1.56 | 19.83 | 19.88 | 19.52 | 108737 |
| 1720040640 | 19.93 | -0.05 | -0.25 | 20 | 20.27 | 19.85 | 57959 |
| 1719959700 | 19.98 | -0.06 | -0.30 | 19.97 | 20.22 | 19.7085 | 134748 |
| 1719873300 | 20.04 | -0.06 | -0.30 | 19.66 | 20.22 | 19.54 | 204271 |
| 1719614100 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1719527700 | 20.1 | -0.26 | -1.28 | 20.36 | 20.43 | 19.935 | 197953 |
| 1719441300 | 20.36 | -0.03 | -0.15 | 20.27 | 20.63 | 20.1319 | 194394 |
| 1719354900 | 20.39 | -0.27 | -1.31 | 20.67 | 20.6799 | 20.01 | 153714 |
| 1719268500 | 20.66 | 0.39 | 1.92 | 20.37 | 20.72 | 20.245 | 150773 |
| 1719009300 | 20.27 | 0.22 | 1.10 | 20.06 | 20.3 | 19.78 | 451609 |
| 1718922900 | 20.05 | 0.27 | 1.37 | 19.68 | 20.08 | 19.53 | 126871 |
| 1718750100 | 19.78 | 0.26 | 1.33 | 19.46 | 19.82 | 19.2023 | 168687 |
| 1718663700 | 19.52 | 0.43 | 2.25 | 18.92 | 19.81 | 18.92 | 212743 |
| 1718404500 | 19.09 | -0.3 | -1.55 | 19.27 | 19.28 | 18.91 | 134735 |
| 1718318100 | 19.39 | -0.48 | -2.42 | 19.79 | 19.79 | 19.31 | 140606 |
| 1718231700 | 19.87 | 0.05 | 0.25 | 20.27 | 20.5 | 19.77 | 98437 |
| 1718145300 | 19.82 | -0.55 | -2.70 | 20.16 | 20.18 | 19.63 | 109959 |
| 1718058900 | 20.37 | 0.07 | 0.34 | 20.1 | 20.38 | 19.8 | 166320 |
| 1717799700 | 20.3 | -0.43 | -2.07 | 20.5 | 20.69 | 20.26 | 106072 |
| 1717713300 | 20.73 | -0.39 | -1.85 | 20.98 | 21.0318 | 20.62 | 101162 |
| 1717626900 | 21.12 | 0.35 | 1.69 | 20.83 | 21.18 | 20.635 | 81265 |
| 1717540500 | 20.77 | -0.1 | -0.48 | 20.68 | 20.83 | 20.49 | 127577 |
| 1717454100 | 20.87 | 0.22 | 1.07 | 20.82 | 21.09 | 20.42 | 187064 |
| 1717194900 | 20.65 | -0.7 | -3.28 | 21.36 | 21.65 | 20.6 | 175532 |
| 1717108500 | 21.35 | 0.5 | 2.40 | 20.95 | 21.445 | 20.8799 | 154025 |
| 1717022100 | 20.85 | -0.77 | -3.56 | 21.25 | 21.25 | 20.8 | 135354 |
| 1716935700 | 21.62 | 0.23 | 1.08 | 21.45 | 21.67 | 21.14 | 67322 |
| 1716590100 | 21.39 | 0.25 | 1.18 | 21.28 | 21.39 | 20.9511 | 109534 |
| 1716503700 | 21.14 | -0.21 | -0.98 | 21.39 | 21.39 | 20.97 | 120871 |
| 1716417300 | 21.35 | -0.07 | -0.33 | 21.36 | 21.54 | 21.1704 | 118383 |
| 1716330900 | 21.42 | -0.32 | -1.47 | 21.64 | 21.71 | 21.32 | 98662 |
| 1716244500 | 21.74 | -0.37 | -1.67 | 22 | 22.2 | 21.74 | 144523 |
| 1715985300 | 22.11 | -0.39 | -1.73 | 22.51 | 22.59 | 21.99 | 93350 |
| 1715898900 | 22.5 | -0.07 | -0.31 | 22.46 | 22.71 | 22.16 | 132990 |
| 1715812500 | 22.57 | 0.25 | 1.12 | 22.54 | 22.77 | 22.35 | 132165 |
| 1715726100 | 22.32 | 0.13 | 0.59 | 22.48 | 22.91 | 22.17 | 123569 |
| 1715639700 | 22.19 | 0.44 | 2.02 | 21.98 | 22.54 | 21.98 | 152141 |
| 1715380500 | 21.75 | -0.04 | -0.18 | 21.66 | 21.94 | 21.5402 | 206388 |
| 1715294100 | 21.79 | 0.52 | 2.44 | 21.3 | 21.8 | 21.0704 | 194154 |
| 1715207700 | 21.27 | -0.05 | -0.23 | 21.25 | 21.4515 | 20.95 | 146671 |
| 1715121300 | 21.32 | -0.17 | -0.79 | 21.43 | 21.78 | 21.23 | 201184 |
| 1715034900 | 21.49 | -0.01 | -0.05 | 21.71 | 22.68 | 21.475 | 200866 |
| 1714775700 | 21.5 | 0.26 | 1.22 | 20.5 | 21.6 | 20.5 | 355667 |
| 1714689300 | 21.24 | 0.54 | 2.61 | 20.96 | 21.319 | 20.61 | 164014 |
| 1714602900 | 20.7 | 0.35 | 1.72 | 20.34 | 21.14 | 20.1 | 136508 |
| 1714516500 | 20.35 | -0.23 | -1.12 | 20.47 | 20.53 | 20.03 | 308901 |
| 1714430100 | 20.58 | 0.48 | 2.39 | 20.19 | 21.19 | 20.19 | 160662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
