Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fulgent Genetics Inc (NQ: FLGT )

75.69 USD +0.87 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 72.53 75.15 72.51 74.82 467,278 +2.50(+3.46%)
Jun 15, 2021 74.29 74.46 72.05 72.32 613,651 -2.27(-3.04%)
Jun 14, 2021 74.28 75.60 73.80 74.59 639,880 +0.64(+0.87%)
Jun 11, 2021 81.00 82.78 72.80 73.95 1,447,328 -6.73(-8.34%)
Jun 10, 2021 83.98 83.99 80.50 80.68 449,434 -3.32(-3.95%)
Jun 09, 2021 84.51 86.45 82.43 84.00 591,816 +0.08(+0.10%)
Jun 08, 2021 81.00 84.69 79.61 83.92 916,134 +3.30(+4.09%)
Jun 07, 2021 73.75 82.39 72.44 80.62 895,687 +6.87(+9.32%)
Jun 04, 2021 71.33 76.08 71.32 73.75 699,025 +2.48(+3.48%)
Jun 03, 2021 74.71 76.32 70.60 71.27 679,762 -3.65(-4.87%)
Jun 02, 2021 69.30 75.22 68.40 74.92 1,001,372 +5.68(+8.20%)
Jun 01, 2021 74.67 74.69 68.86 69.24 1,024,862 -4.83(-6.52%)
May 28, 2021 76.19 76.93 72.94 74.07 759,786 -2.82(-3.67%)
May 27, 2021 75.68 77.24 74.61 76.89 661,403 +1.57(+2.08%)
May 26, 2021 72.00 75.97 72.00 75.32 494,396 +3.29(+4.57%)
May 25, 2021 71.33 74.39 71.33 72.03 497,189 +1.03(+1.45%)
May 24, 2021 72.03 73.17 70.59 71.00 414,728 -0.90(-1.25%)
May 21, 2021 74.68 75.14 71.55 71.90 487,153 -1.74(-2.36%)
May 20, 2021 72.45 74.87 72.33 73.64 417,706 +1.51(+2.09%)
May 19, 2021 71.11 72.81 70.25 72.13 410,470 -0.39(-0.54%)
May 18, 2021 70.97 74.24 69.25 72.52 794,154 +1.42(+2.00%)
May 17, 2021 69.44 71.85 69.00 71.10 555,754 +0.76(+1.08%)
May 14, 2021 68.67 71.20 68.51 70.34 706,166 +2.89(+4.28%)
May 13, 2021 67.34 69.34 65.11 67.45 961,570 +0.65(+0.97%)
May 12, 2021 69.23 71.40 66.54 66.80 715,608 -3.22(-4.60%)
May 11, 2021 63.35 70.59 62.50 70.02 1,163,845 +1.55(+2.26%)
May 10, 2021 73.31 73.31 67.60 68.47 1,310,321 -6.17(-8.27%)
May 07, 2021 73.72 77.40 73.19 74.64 2,502,713 +1.63(+2.23%)
May 06, 2021 71.15 73.27 68.00 73.01 2,156,080 +1.16(+1.61%)
May 05, 2021 75.00 75.94 71.25 71.85 969,221 -2.29(-3.09%)
May 04, 2021 74.75 75.00 70.65 74.14 1,345,751 -2.34(-3.06%)
May 03, 2021 77.51 80.05 75.10 76.48 1,251,149 -0.54(-0.70%)
Apr 30, 2021 78.38 79.61 76.62 77.02 957,000 -2.57(-3.23%)
Apr 29, 2021 86.56 87.28 78.58 79.59 1,545,330 -8.05(-9.19%)
Apr 28, 2021 85.90 88.43 83.27 87.64 689,265 +0.45(+0.52%)
Apr 27, 2021 86.51 92.03 86.30 87.19 891,281 -0.51(-0.58%)
Apr 26, 2021 84.71 88.50 82.31 87.70 798,690 +2.92(+3.44%)
Apr 23, 2021 85.05 85.88 81.75 84.78 885,300 -2.00(-2.30%)
Apr 22, 2021 87.86 90.65 85.51 86.78 690,808 -0.87(-0.99%)
Apr 21, 2021 82.00 87.84 80.80 87.65 567,591 +4.74(+5.72%)
Apr 20, 2021 85.50 87.88 80.71 82.91 837,590 -2.71(-3.17%)
Apr 19, 2021 89.51 89.86 83.60 85.62 919,762 -4.88(-5.39%)
Apr 16, 2021 90.50 90.72 86.50 90.50 708,600 +0.08(+0.09%)
Apr 15, 2021 88.25 90.71 85.65 90.42 850,183 +1.47(+1.65%)
Apr 14, 2021 88.49 92.62 87.87 88.95 971,998 +1.20(+1.37%)
Apr 13, 2021 83.50 90.60 83.00 87.75 1,535,535 +5.45(+6.62%)
Apr 12, 2021 85.41 86.85 82.03 82.30 848,762 -3.11(-3.64%)
Apr 09, 2021 84.59 86.67 82.41 85.41 724,500 +0.17(+0.20%)
Apr 08, 2021 87.37 87.70 82.79 85.24 1,581,651 -0.36(-0.42%)
Apr 07, 2021 92.00 92.14 84.19 85.60 2,115,405 -7.47(-8.03%)
Apr 06, 2021 95.51 98.00 92.82 93.07 1,002,098 -3.53(-3.65%)
Apr 05, 2021 102.00 102.96 94.38 96.60 925,740 -3.85(-3.83%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.