Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fulgent Genetics Inc (NQ: FLGT )

22.34 -0.16 (-0.71%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 17, 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 (%)
Apr 28, 2017 10.00 10.35 10.00 10.19 18,297 +0.12(+1.19%)
Apr 27, 2017 10.00 10.26 10.00 10.07 16,873 -0.19(-1.85%)
Apr 26, 2017 10.50 10.50 10.17 10.26 28,197 -0.33(-3.12%)
Apr 25, 2017 10.59 10.60 10.55 10.59 13,736 +0.00(+0.00%)
Apr 24, 2017 10.60 10.60 10.46 10.59 4,968 +0.00(+0.00%)
Apr 21, 2017 10.60 10.60 10.40 10.59 11,288 +0.04(+0.38%)
Apr 20, 2017 10.45 10.60 10.45 10.55 8,524 +0.10(+0.96%)
Apr 19, 2017 10.65 10.69 10.35 10.45 8,717 -0.15(-1.42%)
Apr 18, 2017 10.72 10.72 10.48 10.60 23,435 -0.15(-1.40%)
Apr 17, 2017 10.90 10.90 10.62 10.75 14,552 -0.10(-0.92%)
Apr 13, 2017 11.05 11.08 10.85 10.85 55,529 -0.17(-1.54%)
Apr 12, 2017 11.04 11.10 10.94 11.02 17,899 -0.05(-0.45%)
Apr 11, 2017 11.00 11.10 10.93 11.07 14,190 +0.03(+0.27%)
Apr 10, 2017 11.07 11.10 10.93 11.04 22,691 +0.00(+0.00%)
Apr 07, 2017 11.04 11.07 10.97 11.04 6,045 -0.03(-0.27%)
Apr 06, 2017 10.82 11.10 10.80 11.07 20,821 +0.12(+1.10%)
Apr 05, 2017 10.87 11.08 10.85 10.95 8,987 -0.06(-0.54%)
Apr 04, 2017 10.90 11.06 10.90 11.01 13,405 +0.07(+0.64%)
Apr 03, 2017 11.00 11.08 10.82 10.94 14,542 +0.02(+0.18%)
Mar 31, 2017 10.98 11.05 10.73 10.92 12,604 +0.00(+0.00%)
Mar 30, 2017 10.77 11.09 10.72 10.92 10,400 +0.02(+0.18%)
Mar 29, 2017 11.10 11.10 10.78 10.90 14,357 -0.19(-1.71%)
Mar 28, 2017 11.10 11.10 10.99 11.09 43,533 +0.05(+0.45%)
Mar 27, 2017 10.91 11.10 10.91 11.04 9,290 +0.04(+0.36%)
Mar 24, 2017 11.08 11.10 10.94 11.00 15,241 +0.01(+0.09%)
Mar 23, 2017 10.79 11.10 10.71 10.99 10,907 +0.31(+2.90%)
Mar 22, 2017 11.18 11.18 10.61 10.68 74,107 -0.61(-5.40%)
Mar 21, 2017 11.36 11.39 11.15 11.29 19,141 +0.00(+0.00%)
Mar 20, 2017 11.15 11.34 11.01 11.29 30,866 +0.14(+1.26%)
Mar 17, 2017 11.43 11.55 11.04 11.15 36,025 -0.58(-4.94%)
Mar 16, 2017 11.42 11.80 11.36 11.73 41,127 +0.36(+3.17%)
Mar 15, 2017 10.38 11.53 10.38 11.37 19,146 +0.23(+2.06%)
Mar 14, 2017 11.55 11.55 10.53 11.14 29,237 -0.30(-2.62%)
Mar 13, 2017 11.00 11.50 10.99 11.44 31,875 +0.39(+3.53%)
Mar 10, 2017 10.99 11.10 10.80 11.05 25,262 +0.14(+1.28%)
Mar 09, 2017 10.76 11.00 10.70 10.91 43,387 +0.19(+1.77%)
Mar 08, 2017 10.54 10.77 10.54 10.72 21,701 +0.20(+1.90%)
Mar 07, 2017 10.41 10.63 10.21 10.52 12,701 +0.07(+0.67%)
Mar 06, 2017 10.75 10.75 10.41 10.45 5,660 -0.31(-2.88%)
Mar 03, 2017 11.10 11.29 10.54 10.76 17,830 -0.20(-1.82%)
Mar 02, 2017 11.14 11.55 10.93 10.96 35,933 -0.25(-2.23%)
Mar 01, 2017 11.21 11.38 11.12 11.21 46,955 -0.14(-1.23%)
Feb 28, 2017 11.47 11.47 11.14 11.35 44,067 -0.11(-0.96%)
Feb 27, 2017 11.20 11.47 11.11 11.46 58,710 +0.23(+2.05%)
Feb 24, 2017 11.18 11.30 11.00 11.23 53,572 +0.05(+0.45%)
Feb 23, 2017 10.47 11.24 10.47 11.18 121,644 +0.68(+6.48%)
Feb 22, 2017 11.08 11.16 9.547 10.50 99,051 -0.63(-5.66%)
Feb 21, 2017 11.30 11.30 11.01 11.13 15,050 -0.21(-1.85%)
Feb 17, 2017 11.34 11.34 11.34 0 -0.01(-0.09%)
Feb 16, 2017 11.45 11.50 11.08 11.35 20,609 -0.21(-1.82%)
Feb 15, 2017 11.50 11.64 11.35 11.56 36,263 -0.23(-1.95%)
Feb 14, 2017 11.62 11.80 11.62 11.79 11,627 +0.08(+0.68%)
Feb 13, 2017 11.81 11.81 11.62 11.71 8,800 -0.11(-0.93%)
Feb 10, 2017 11.76 11.90 11.76 11.82 25,977 -0.04(-0.34%)
Feb 09, 2017 11.88 11.92 11.55 11.86 30,507 -0.01(-0.08%)
Feb 08, 2017 11.96 11.96 11.72 11.87 5,635 -0.12(-1.00%)
Feb 07, 2017 12.00 12.12 11.37 11.99 25,545 -0.14(-1.15%)
Feb 06, 2017 11.85 12.14 11.56 12.13 52,922 +0.14(+1.17%)
Feb 03, 2017 12.00 12.17 10.60 11.99 93,916 -0.20(-1.64%)
Feb 02, 2017 12.89 12.89 12.00 12.19 20,327 -0.71(-5.50%)
Feb 01, 2017 13.05 13.35 12.75 12.90 58,376 -0.17(-1.30%)
Jan 31, 2017 12.01 13.34 12.01 13.07 67,586 +0.36(+2.83%)
Jan 30, 2017 12.92 13.01 12.54 12.71 48,001 -0.29(-2.23%)
Jan 27, 2017 13.00 13.00 12.79 13.00 37,251 +0.00(+0.00%)
Jan 26, 2017 12.81 13.31 12.54 13.00 36,671 +0.09(+0.70%)
Jan 25, 2017 13.27 13.43 11.62 12.91 49,908 -0.32(-2.42%)
Jan 24, 2017 13.19 13.38 12.96 13.23 50,668 -0.12(-0.90%)
Jan 23, 2017 13.18 13.41 13.18 13.35 6,329 +0.12(+0.91%)
Jan 20, 2017 13.05 13.50 13.05 13.23 31,156 -0.04(-0.30%)
Jan 19, 2017 13.01 13.48 13.01 13.27 23,088 -0.03(-0.23%)
Jan 18, 2017 13.23 13.44 13.01 13.30 82,642 +0.07(+0.53%)
Jan 17, 2017 13.15 13.60 12.63 13.23 83,403 -0.44(-3.22%)
Jan 13, 2017 13.67 13.67 13.67 0 +0.53(+4.03%)
Jan 12, 2017 13.38 13.50 12.69 13.14 46,130 -0.23(-1.72%)
Jan 11, 2017 12.39 13.50 12.39 13.37 44,693 +0.44(+3.40%)
Jan 10, 2017 13.56 13.56 12.59 12.93 61,805 -0.57(-4.22%)
Jan 09, 2017 13.00 13.90 11.50 13.50 74,266 +0.46(+3.53%)
Jan 06, 2017 11.52 13.16 11.20 13.04 112,800 +1.54(+13.39%)
Jan 05, 2017 11.45 11.57 11.03 11.50 44,934 -0.03(-0.26%)
Jan 04, 2017 11.09 11.60 10.89 11.53 55,901 +0.38(+3.41%)
Jan 03, 2017 11.55 11.81 10.60 11.15 59,503 -0.42(-3.63%)
Dec 30, 2016 11.57 11.57 11.57 0 +1.38(+13.54%)
Dec 29, 2016 10.60 10.60 9.830 10.19 24,140 +0.33(+3.35%)
Dec 28, 2016 10.01 10.19 9.600 9.860 17,344 -0.22(-2.18%)
Dec 27, 2016 10.01 10.31 9.430 10.08 56,594 -0.27(-2.61%)
Dec 23, 2016 10.35 10.35 10.35 0 -1.44(-12.21%)
Dec 22, 2016 11.37 12.15 11.08 11.79 73,809 +0.56(+4.99%)
Dec 21, 2016 10.55 11.39 10.50 11.23 72,768 +0.41(+3.79%)
Dec 20, 2016 10.40 10.84 10.00 10.82 68,658 +0.34(+3.24%)
Dec 19, 2016 9.772 10.65 9.640 10.48 65,383 +0.54(+5.43%)
Dec 16, 2016 9.670 10.50 9.670 9.940 507,301 +0.04(+0.40%)
Dec 15, 2016 9.394 10.08 9.210 9.900 61,577 +0.54(+5.77%)
Dec 14, 2016 9.200 9.450 8.700 9.360 32,881 +0.49(+5.52%)
Dec 13, 2016 9.540 9.770 8.870 8.870 39,759 -0.63(-6.63%)
Dec 12, 2016 10.00 10.00 9.500 9.500 18,797 -0.50(-5.00%)
Dec 09, 2016 9.750 10.06 9.554 10.00 36,235 +0.05(+0.50%)
Dec 08, 2016 9.790 9.970 9.485 9.950 20,038 +0.04(+0.40%)
Dec 07, 2016 9.320 9.990 9.320 9.910 31,752 +0.51(+5.43%)
Dec 06, 2016 10.22 10.26 9.068 9.400 43,027 -0.77(-7.57%)
Dec 05, 2016 9.862 10.49 9.589 10.17 58,937 +0.29(+2.94%)
Dec 02, 2016 10.00 10.05 9.500 9.880 22,996 -0.12(-1.20%)
Dec 01, 2016 9.450 10.00 8.903 10.00 67,844 +0.03(+0.30%)
Nov 30, 2016 9.780 10.10 9.650 9.970 30,046 +0.03(+0.30%)
Nov 29, 2016 9.250 10.76 9.215 9.940 132,777 +0.62(+6.65%)
Nov 28, 2016 9.150 9.330 9.100 9.320 12,204 +0.06(+0.65%)
Nov 25, 2016 8.900 9.436 8.900 9.260 8,049 +0.01(+0.11%)
Nov 23, 2016 9.250 9.250 9.250 0 -0.23(-2.43%)
Nov 22, 2016 8.900 9.500 8.680 9.480 70,477 +0.59(+6.64%)
Nov 21, 2016 8.607 8.890 8.108 8.890 64,508 +0.39(+4.59%)
Nov 18, 2016 8.696 8.696 8.400 8.500 15,362 +0.00(+0.00%)
Nov 17, 2016 8.900 8.900 8.500 8.500 26,339 -0.18(-2.07%)
Nov 16, 2016 8.500 8.829 8.150 8.680 29,621 +0.17(+2.00%)
Nov 15, 2016 8.770 9.000 8.500 8.510 10,608 -0.15(-1.73%)
Nov 14, 2016 8.650 9.070 8.650 8.660 19,390 +0.01(+0.12%)
Nov 11, 2016 8.823 9.100 8.508 8.650 61,566 -0.20(-2.26%)
Nov 10, 2016 8.650 9.160 8.625 8.850 20,623 +0.25(+2.91%)
Nov 09, 2016 8.650 8.650 8.061 8.600 31,496 -0.05(-0.58%)
Nov 08, 2016 8.700 8.937 8.010 8.650 61,835 -0.05(-0.57%)
Nov 07, 2016 8.720 8.800 8.600 8.700 37,273 -0.04(-0.46%)
Nov 04, 2016 8.692 8.820 8.600 8.740 10,059 -0.19(-2.13%)
Nov 03, 2016 8.999 8.999 8.673 8.930 9,951 -0.09(-1.00%)
Nov 02, 2016 8.790 9.160 8.666 9.020 57,914 -0.01(-0.11%)
Nov 01, 2016 9.300 9.300 8.850 9.030 72,637 +0.03(+0.33%)
Oct 31, 2016 9.386 9.386 9.000 9.000 17,314 -0.09(-0.99%)
Oct 28, 2016 8.980 9.250 8.800 9.090 66,317 +0.10(+1.11%)
Oct 27, 2016 9.290 9.290 8.654 8.990 71,885 -0.03(-0.33%)
Oct 26, 2016 9.400 9.400 8.737 9.020 45,662 -0.28(-3.01%)
Oct 25, 2016 9.236 9.400 9.050 9.300 24,112 +0.19(+2.09%)
Oct 24, 2016 8.850 9.207 8.630 9.110 70,197 +0.23(+2.59%)
Oct 21, 2016 8.550 8.910 8.500 8.880 19,623 +0.33(+3.86%)
Oct 20, 2016 8.490 8.550 8.350 8.550 21,636 +0.00(+0.00%)
Oct 19, 2016 8.450 8.560 8.012 8.550 72,210 +0.38(+4.65%)
Oct 18, 2016 8.078 8.447 8.000 8.170 39,392 +0.03(+0.37%)
Oct 17, 2016 8.840 8.840 7.591 8.140 65,032 -0.47(-5.46%)
Oct 14, 2016 9.400 9.440 8.550 8.610 70,575 -0.79(-8.40%)
Oct 13, 2016 9.620 9.680 9.400 9.400 37,135 -0.22(-2.29%)
Oct 12, 2016 9.720 9.720 9.620 9.620 16,315 -0.07(-0.72%)
Oct 11, 2016 9.715 9.730 9.620 9.690 100,071 -0.11(-1.12%)
Oct 10, 2016 9.710 9.820 9.710 9.800 14,834 +0.04(+0.46%)
Oct 07, 2016 9.980 9.980 9.620 9.755 27,381 +0.12(+1.19%)
Oct 06, 2016 9.620 9.880 9.620 9.640 65,935 +0.07(+0.73%)
Oct 05, 2016 9.950 10.08 9.500 9.570 72,237 -0.38(-3.82%)
Oct 04, 2016 10.26 10.68 9.710 9.950 133,476 -0.44(-4.23%)
Oct 03, 2016 9.300 10.44 9.300 10.39 211,294 +1.17(+12.69%)
Sep 30, 2016 9.350 9.720 9.150 9.220 408,630 +0.04(+0.44%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.