Fulgent Genetics Inc (FLGT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.025 | -5.24699257743 | 19.535 | 19.815 | 18.11 | 366044 | 18.63078992 | CS |
| 4 | 0.44 | 2.43497509685 | 18.07 | 21.36 | 17.63 | 283755 | 19.38502799 | CS |
| 12 | -3.12 | -14.4244105409 | 21.63 | 22.87 | 16.61 | 228958 | 19.41190297 | CS |
| 26 | -1.86 | -9.13107511046 | 20.37 | 25.11 | 16.61 | 197465 | 20.761893 | CS |
| 52 | -11.63 | -38.5865958859 | 30.14 | 30.6 | 16.61 | 191361 | 21.88309202 | CS |
| 156 | -81.6 | -81.5103386275 | 100.11 | 107.43 | 16.61 | 259690 | 40.19510591 | CS |
| 260 | 3.6 | 24.1448692153 | 14.91 | 189.8899 | 6.7 | 521022 | 59.14164908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 18.51 | -0.08 | -0.43 | 18.6 | 18.88 | 18.3 | 213130 |
| 1734996900 | 18.59 | 0.25 | 1.36 | 18.31 | 18.67 | 18.11 | 251976 |
| 1734737700 | 18.34 | -0.41 | -2.19 | 18.56 | 19.15 | 18.32 | 839062 |
| 1734651300 | 18.75 | 0.01 | 0.05 | 18.88 | 19.26 | 18.66 | 291752 |
| 1734564900 | 18.74 | -0.7 | -3.60 | 19.61 | 19.75 | 18.66 | 263010 |
| 1734478500 | 19.44 | -0.22 | -1.12 | 19.5 | 19.815 | 19.36 | 232027 |
| 1734392100 | 19.66 | 0.08 | 0.41 | 19.49 | 20.14 | 19.25 | 250020 |
| 1734132900 | 19.58 | -0.66 | -3.26 | 20.12 | 20.22 | 19.3 | 219579 |
| 1734046500 | 20.24 | 0.11 | 0.55 | 19.99 | 20.47 | 19.86 | 221100 |
| 1733960100 | 20.13 | -0.1 | -0.49 | 20.28 | 20.55 | 19.83 | 160679 |
| 1733873700 | 20.23 | -0.74 | -3.53 | 20.97 | 21 | 19.92 | 188508 |
| 1733787300 | 20.97 | 0.88 | 4.38 | 20.2 | 21.36 | 20.2 | 412836 |
| 1733528100 | 20.09 | 0.39 | 1.98 | 20.04 | 20.545 | 19.59 | 287459 |
| 1733441700 | 19.7 | -0.5 | -2.48 | 20.18 | 20.35 | 19.515923 | 319242 |
| 1733355300 | 20.2 | 0.65 | 3.32 | 19.56 | 20.88 | 19.46 | 404484 |
| 1733268900 | 19.55 | -0.02 | -0.10 | 19.57 | 19.896 | 19.09 | 325968 |
| 1733182500 | 19.57 | 1.27 | 6.94 | 18.3 | 19.62 | 18.19 | 376773 |
| 1732917840 | 18.3 | 0.23 | 1.27 | 18.11 | 18.315 | 18.05 | 98316 |
| 1732750500 | 18.07 | 0.18 | 1.01 | 18.03 | 18.63 | 18.02 | 155025 |
| 1732664100 | 17.89 | -0.44 | -2.40 | 18.17 | 18.17 | 17.63 | 187585 |
| 1732577700 | 18.33 | 0.46 | 2.57 | 18.06 | 18.89 | 18.06 | 300274 |
| 1732318500 | 17.87 | 0.92 | 5.43 | 17.1 | 17.9499 | 17.06 | 422846 |
| 1732232100 | 16.95 | -0.33 | -1.91 | 17.31 | 17.71 | 16.92 | 260230 |
| 1732145700 | 17.28 | 0.28 | 1.65 | 17 | 17.53 | 16.81 | 248778 |
| 1732059300 | 17 | 0.29 | 1.74 | 16.7 | 17.4 | 16.559999 | 267548 |
| 1731972900 | 16.71 | -0.6 | -3.47 | 17.35 | 17.375 | 16.61 | 302109 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
