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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fulgent Genetics Inc (NQ: FLGT )

22.18 +0.68 (+3.16%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 16.70 18.00 16.25 17.42 481,200 +1.36(+8.47%)
May 28, 2020 16.24 17.24 15.98 16.06 803,647 +0.24(+1.52%)
May 27, 2020 15.38 16.12 14.26 15.82 337,790 +0.34(+2.20%)
May 26, 2020 15.58 15.71 15.00 15.48 262,414 +0.32(+2.11%)
May 22, 2020 15.53 15.66 15.14 15.16 221,000 -0.39(-2.51%)
May 21, 2020 15.75 15.95 14.95 15.55 284,349 -0.14(-0.89%)
May 20, 2020 17.50 17.87 15.62 15.69 361,512 -1.37(-8.03%)
May 19, 2020 17.17 17.52 16.61 17.06 307,256 -0.11(-0.64%)
May 18, 2020 19.52 20.30 16.90 17.17 871,191 +0.78(+4.76%)
May 15, 2020 14.90 16.41 14.81 16.39 210,300 +1.41(+9.41%)
May 14, 2020 15.15 15.15 13.40 14.98 363,499 -0.32(-2.09%)
May 13, 2020 15.40 16.03 14.40 15.30 281,943 -0.23(-1.48%)
May 12, 2020 16.88 17.25 15.40 15.53 415,318 -1.23(-7.34%)
May 11, 2020 16.64 16.98 16.47 16.76 433,124 +0.18(+1.09%)
May 08, 2020 16.21 16.63 16.20 16.58 372,900 +0.90(+5.74%)
May 07, 2020 14.98 16.13 14.65 15.68 448,793 +1.11(+7.62%)
May 06, 2020 13.23 15.40 12.75 14.57 806,938 +1.96(+15.54%)
May 05, 2020 16.91 17.00 12.36 12.61 1,979,497 -3.44(-21.43%)
May 04, 2020 16.05 16.83 15.85 16.05 292,367 +0.09(+0.56%)
May 01, 2020 16.68 16.80 15.62 15.96 284,800 -1.01(-5.95%)
Apr 30, 2020 17.35 17.45 16.80 16.97 282,602 -0.32(-1.85%)
Apr 29, 2020 16.65 18.18 16.15 17.29 1,154,082 +1.14(+7.06%)
Apr 28, 2020 16.79 16.98 15.06 16.15 255,983 -0.40(-2.42%)
Apr 27, 2020 16.82 16.98 16.42 16.55 227,517 +0.36(+2.22%)
Apr 24, 2020 15.84 16.30 15.38 16.19 154,100 +0.63(+4.05%)
Apr 23, 2020 16.19 17.22 15.31 15.56 366,293 -0.33(-2.08%)
Apr 22, 2020 15.19 16.00 14.55 15.89 272,386 +1.17(+7.95%)
Apr 21, 2020 15.00 15.53 13.97 14.72 377,442 -0.52(-3.41%)
Apr 20, 2020 15.90 15.90 15.00 15.24 408,243 -0.72(-4.51%)
Apr 17, 2020 16.44 16.49 14.87 15.96 505,300 +0.88(+5.84%)
Apr 16, 2020 12.85 15.22 12.66 15.08 510,039 +2.53(+20.16%)
Apr 15, 2020 12.30 12.65 11.52 12.55 227,621 -0.12(-0.95%)
Apr 14, 2020 12.70 12.94 12.46 12.67 238,957 +0.44(+3.60%)
Apr 13, 2020 10.55 12.42 10.27 12.23 264,015 +1.68(+15.92%)
Apr 09, 2020 10.53 10.89 10.15 10.55 243,300 +0.24(+2.33%)
Apr 08, 2020 9.620 10.55 9.220 10.31 295,958 +0.87(+9.22%)
Apr 07, 2020 9.000 9.490 8.900 9.440 391,467 +0.55(+6.19%)
Apr 06, 2020 10.10 10.22 8.360 8.890 478,740 -0.65(-6.81%)
Apr 03, 2020 9.930 10.04 9.000 9.540 257,000 -0.49(-4.89%)
Apr 02, 2020 9.750 10.61 9.750 10.03 274,262 +0.29(+2.98%)
Apr 01, 2020 10.46 10.69 9.550 9.740 411,918 -1.02(-9.48%)
Mar 31, 2020 11.70 11.98 10.73 10.76 319,716 -0.94(-8.03%)
Mar 30, 2020 11.90 11.98 10.91 11.70 226,354 -0.24(-2.01%)
Mar 27, 2020 12.57 12.80 11.50 11.94 295,800 -1.29(-9.75%)
Mar 26, 2020 11.59 13.83 11.59 13.23 539,298 +1.79(+15.65%)
Mar 25, 2020 10.29 12.21 10.24 11.44 447,883 +1.53(+15.44%)
Mar 24, 2020 9.500 10.38 8.800 9.910 457,676 +0.94(+10.48%)
Mar 23, 2020 9.030 9.030 8.050 8.970 268,190 +0.09(+1.01%)
Mar 20, 2020 9.670 9.990 8.640 8.880 384,700 -0.66(-6.92%)
Mar 19, 2020 8.130 9.550 7.700 9.540 429,526 +1.39(+17.06%)
Mar 18, 2020 8.060 8.990 7.710 8.150 444,794 -0.42(-4.90%)
Mar 17, 2020 9.060 10.90 7.550 8.570 1,145,753 +1.82(+26.96%)
Mar 16, 2020 7.500 7.520 6.700 6.750 417,907 -1.79(-20.96%)
Mar 13, 2020 9.560 9.629 7.620 8.540 529,500 +0.10(+1.18%)
Mar 12, 2020 8.940 9.000 7.780 8.440 523,687 -1.62(-16.10%)
Mar 11, 2020 14.50 14.50 9.890 10.06 1,185,593 -5.19(-34.03%)
Mar 10, 2020 15.92 15.98 14.55 15.25 267,455 +0.38(+2.56%)
Mar 09, 2020 15.06 15.56 14.60 14.87 289,573 -1.83(-10.96%)
Mar 06, 2020 17.47 17.95 16.17 16.70 269,800 -1.30(-7.22%)
Mar 05, 2020 17.18 18.38 17.12 18.00 238,995 +0.52(+2.97%)
Mar 04, 2020 17.33 17.67 16.71 17.48 176,405 +0.61(+3.62%)
Mar 03, 2020 18.19 18.90 16.30 16.87 396,141 -0.32(-1.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.