NasdaqGM - Delayed Quote • USD
Fulgent Genetics, Inc. (FLGT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.65 | 20.75 | 19.97 | 20.03 | 20.03 | 184,100 |
Apr 24, 2024 | 20.51 | 20.77 | 20.40 | 20.74 | 20.74 | 152,600 |
Apr 23, 2024 | 20.51 | 21.05 | 20.51 | 20.64 | 20.64 | 144,200 |
Apr 22, 2024 | 20.35 | 20.79 | 20.25 | 20.56 | 20.56 | 158,400 |
Apr 19, 2024 | 20.01 | 20.37 | 20.01 | 20.36 | 20.36 | 156,200 |
Apr 18, 2024 | 20.00 | 20.45 | 19.88 | 20.11 | 20.11 | 219,600 |
Apr 17, 2024 | 20.81 | 20.88 | 20.07 | 20.09 | 20.09 | 221,600 |
Apr 16, 2024 | 20.62 | 20.96 | 20.35 | 20.72 | 20.72 | 157,600 |
Apr 15, 2024 | 20.73 | 20.80 | 20.51 | 20.75 | 20.75 | 190,800 |
Apr 12, 2024 | 21.01 | 21.07 | 20.62 | 20.78 | 20.78 | 151,600 |
Apr 11, 2024 | 21.28 | 21.28 | 20.66 | 21.07 | 21.07 | 168,100 |
Apr 10, 2024 | 21.28 | 21.41 | 20.95 | 21.16 | 21.16 | 147,500 |
Apr 9, 2024 | 21.35 | 21.89 | 21.35 | 21.87 | 21.87 | 102,700 |
Apr 8, 2024 | 21.25 | 21.44 | 21.00 | 21.25 | 21.25 | 116,800 |
Apr 5, 2024 | 20.98 | 21.45 | 20.91 | 21.28 | 21.28 | 144,700 |
Apr 4, 2024 | 21.30 | 21.76 | 21.01 | 21.21 | 21.21 | 172,700 |
Apr 3, 2024 | 21.06 | 21.24 | 20.69 | 21.15 | 21.15 | 169,200 |
Apr 2, 2024 | 21.47 | 21.47 | 21.15 | 21.27 | 21.27 | 166,200 |
Apr 1, 2024 | 21.70 | 21.89 | 21.20 | 21.82 | 21.82 | 157,400 |
Mar 28, 2024 | 21.71 | 22.16 | 21.67 | 21.70 | 21.70 | 154,100 |
Mar 27, 2024 | 21.71 | 21.99 | 21.63 | 21.69 | 21.69 | 173,700 |
Mar 26, 2024 | 22.23 | 22.23 | 21.60 | 21.63 | 21.63 | 150,900 |
Mar 25, 2024 | 21.79 | 22.16 | 21.77 | 22.14 | 22.14 | 128,800 |
Mar 22, 2024 | 21.54 | 21.89 | 21.23 | 21.81 | 21.81 | 189,300 |
Mar 21, 2024 | 22.01 | 22.14 | 21.54 | 21.55 | 21.55 | 210,100 |
Mar 20, 2024 | 21.65 | 22.10 | 21.37 | 21.98 | 21.98 | 150,200 |
Mar 19, 2024 | 21.56 | 21.85 | 21.31 | 21.77 | 21.77 | 166,800 |
Mar 18, 2024 | 22.02 | 22.06 | 21.65 | 21.73 | 21.73 | 158,800 |
Mar 15, 2024 | 22.12 | 22.44 | 21.91 | 22.09 | 22.09 | 357,600 |
Mar 14, 2024 | 22.93 | 22.93 | 22.05 | 22.20 | 22.20 | 405,300 |
Mar 13, 2024 | 22.69 | 23.09 | 22.61 | 23.05 | 23.05 | 319,000 |
Mar 12, 2024 | 23.19 | 23.19 | 22.68 | 22.76 | 22.76 | 199,000 |
Mar 11, 2024 | 22.83 | 23.56 | 22.80 | 23.26 | 23.26 | 151,300 |
Mar 8, 2024 | 23.72 | 24.17 | 22.83 | 22.91 | 22.91 | 233,900 |
Mar 7, 2024 | 23.48 | 23.79 | 23.42 | 23.63 | 23.63 | 154,400 |
Mar 6, 2024 | 23.22 | 23.39 | 22.89 | 23.35 | 23.35 | 212,000 |
Mar 5, 2024 | 23.57 | 23.88 | 23.15 | 23.22 | 23.22 | 256,700 |
Mar 4, 2024 | 23.27 | 23.77 | 22.71 | 23.74 | 23.74 | 273,900 |
Mar 1, 2024 | 22.62 | 23.49 | 22.59 | 23.24 | 23.24 | 369,600 |
Feb 29, 2024 | 23.39 | 24.22 | 22.50 | 22.56 | 22.56 | 637,100 |
Feb 28, 2024 | 25.48 | 25.48 | 22.70 | 23.41 | 23.41 | 875,500 |
Feb 27, 2024 | 24.41 | 25.50 | 24.30 | 25.48 | 25.48 | 636,400 |
Feb 26, 2024 | 23.93 | 24.36 | 23.88 | 24.26 | 24.26 | 260,600 |
Feb 23, 2024 | 24.16 | 24.17 | 23.65 | 24.06 | 24.06 | 206,000 |
Feb 22, 2024 | 24.53 | 24.53 | 23.85 | 24.28 | 24.28 | 304,600 |
Feb 21, 2024 | 24.58 | 24.72 | 24.03 | 24.48 | 24.48 | 297,800 |
Feb 20, 2024 | 25.07 | 25.24 | 24.74 | 24.82 | 24.82 | 123,700 |
Feb 16, 2024 | 25.62 | 25.71 | 25.19 | 25.40 | 25.40 | 105,400 |
Feb 15, 2024 | 26.20 | 26.36 | 25.40 | 25.68 | 25.68 | 161,300 |
Feb 14, 2024 | 25.17 | 26.08 | 24.97 | 26.06 | 26.06 | 126,500 |
Feb 13, 2024 | 25.51 | 25.51 | 24.64 | 24.91 | 24.91 | 206,000 |
Feb 12, 2024 | 25.18 | 26.21 | 25.18 | 26.17 | 26.17 | 169,500 |
Feb 9, 2024 | 25.25 | 25.60 | 24.90 | 25.35 | 25.35 | 219,400 |
Feb 8, 2024 | 25.02 | 25.40 | 24.97 | 25.27 | 25.27 | 126,100 |
Feb 7, 2024 | 25.60 | 25.60 | 24.79 | 25.22 | 25.22 | 163,100 |
Feb 6, 2024 | 24.52 | 25.88 | 24.30 | 25.69 | 25.69 | 224,300 |
Feb 5, 2024 | 24.35 | 24.73 | 24.08 | 24.54 | 24.54 | 268,300 |
Feb 2, 2024 | 24.71 | 24.94 | 24.42 | 24.65 | 24.65 | 181,500 |
Feb 1, 2024 | 24.65 | 25.04 | 24.10 | 24.99 | 24.99 | 227,800 |
Jan 31, 2024 | 24.95 | 25.28 | 24.46 | 24.59 | 24.59 | 184,600 |
Jan 30, 2024 | 26.05 | 26.05 | 25.00 | 25.00 | 25.00 | 110,300 |
Jan 29, 2024 | 25.71 | 26.24 | 25.41 | 26.24 | 26.24 | 117,200 |
Jan 26, 2024 | 26.31 | 26.51 | 25.48 | 25.60 | 25.60 | 116,500 |
Jan 25, 2024 | 25.84 | 26.16 | 25.64 | 25.96 | 25.96 | 133,300 |
Jan 24, 2024 | 26.51 | 26.51 | 25.57 | 25.76 | 25.76 | 162,100 |
Jan 23, 2024 | 26.68 | 26.74 | 25.96 | 26.28 | 26.28 | 118,200 |
Jan 22, 2024 | 26.29 | 26.91 | 26.17 | 26.45 | 26.45 | 145,300 |
Jan 19, 2024 | 26.11 | 26.28 | 25.56 | 26.18 | 26.18 | 150,400 |
Jan 18, 2024 | 26.26 | 26.68 | 25.94 | 26.12 | 26.12 | 225,300 |
Jan 17, 2024 | 25.96 | 26.54 | 25.68 | 26.12 | 26.12 | 209,100 |
Jan 16, 2024 | 27.56 | 27.56 | 26.42 | 26.46 | 26.46 | 174,800 |
Jan 12, 2024 | 28.19 | 28.76 | 27.76 | 27.97 | 27.97 | 82,800 |
Jan 11, 2024 | 28.55 | 28.55 | 27.76 | 28.09 | 28.09 | 115,600 |
Jan 10, 2024 | 28.49 | 28.92 | 28.09 | 28.79 | 28.79 | 105,600 |
Jan 9, 2024 | 28.86 | 29.30 | 28.54 | 28.60 | 28.60 | 123,900 |
Jan 8, 2024 | 27.93 | 29.26 | 27.75 | 29.26 | 29.26 | 165,300 |
Jan 5, 2024 | 28.46 | 28.63 | 27.93 | 28.18 | 28.18 | 101,500 |
Jan 4, 2024 | 28.42 | 28.86 | 28.20 | 28.69 | 28.69 | 155,900 |
Jan 3, 2024 | 29.09 | 29.09 | 28.29 | 28.49 | 28.49 | 138,900 |
Jan 2, 2024 | 28.62 | 29.91 | 28.51 | 29.29 | 29.29 | 123,200 |
Dec 29, 2023 | 29.70 | 29.91 | 28.78 | 28.91 | 28.91 | 180,000 |
Dec 28, 2023 | 29.86 | 30.05 | 29.68 | 29.80 | 29.80 | 127,900 |
Dec 27, 2023 | 30.41 | 30.50 | 29.88 | 30.15 | 30.15 | 134,700 |
Dec 26, 2023 | 30.14 | 30.60 | 30.00 | 30.27 | 30.27 | 208,300 |
Dec 22, 2023 | 29.86 | 30.68 | 29.66 | 30.23 | 30.23 | 155,300 |
Dec 21, 2023 | 28.99 | 29.99 | 28.66 | 29.81 | 29.81 | 160,000 |
Dec 20, 2023 | 28.70 | 30.38 | 28.51 | 28.63 | 28.63 | 353,700 |
Dec 19, 2023 | 27.11 | 29.03 | 27.11 | 28.98 | 28.98 | 436,000 |
Dec 18, 2023 | 28.09 | 28.09 | 27.00 | 27.09 | 27.09 | 163,800 |
Dec 15, 2023 | 28.74 | 28.74 | 27.83 | 28.18 | 28.18 | 561,500 |
Dec 14, 2023 | 29.00 | 29.87 | 28.19 | 28.35 | 28.35 | 266,600 |
Dec 13, 2023 | 26.93 | 28.62 | 26.93 | 28.59 | 28.59 | 362,300 |
Dec 12, 2023 | 26.54 | 27.22 | 26.05 | 27.03 | 27.03 | 306,400 |
Dec 11, 2023 | 27.08 | 27.08 | 26.22 | 26.39 | 26.39 | 179,700 |
Dec 8, 2023 | 26.46 | 27.25 | 26.46 | 27.08 | 27.08 | 186,100 |
Dec 7, 2023 | 26.27 | 26.97 | 25.90 | 26.60 | 26.60 | 302,700 |
Dec 6, 2023 | 25.98 | 27.00 | 25.98 | 26.52 | 26.52 | 172,100 |
Dec 5, 2023 | 27.26 | 27.28 | 25.91 | 25.95 | 25.95 | 255,800 |
Dec 4, 2023 | 27.39 | 27.80 | 27.25 | 27.47 | 27.47 | 160,400 |
Dec 1, 2023 | 27.45 | 27.86 | 27.06 | 27.47 | 27.47 | 124,300 |
Nov 30, 2023 | 27.64 | 28.05 | 27.50 | 27.58 | 27.58 | 164,000 |
Nov 29, 2023 | 27.55 | 28.20 | 27.45 | 27.63 | 27.63 | 193,700 |
Nov 28, 2023 | 27.48 | 27.67 | 27.24 | 27.55 | 27.55 | 155,600 |
Nov 27, 2023 | 27.69 | 27.83 | 27.37 | 27.61 | 27.61 | 128,400 |
Nov 24, 2023 | 27.52 | 28.09 | 27.52 | 27.93 | 27.93 | 88,100 |
Nov 22, 2023 | 27.51 | 27.93 | 27.34 | 27.48 | 27.48 | 114,900 |
Nov 21, 2023 | 27.51 | 27.65 | 27.29 | 27.34 | 27.34 | 123,000 |
Nov 20, 2023 | 26.90 | 27.95 | 26.80 | 27.62 | 27.62 | 206,300 |
Nov 17, 2023 | 27.80 | 27.84 | 26.99 | 27.06 | 27.06 | 161,200 |
Nov 16, 2023 | 27.54 | 27.72 | 27.03 | 27.66 | 27.66 | 105,700 |
Nov 15, 2023 | 27.42 | 27.89 | 27.34 | 27.56 | 27.56 | 219,600 |
Nov 14, 2023 | 26.91 | 27.56 | 26.86 | 27.34 | 27.34 | 219,700 |
Nov 13, 2023 | 25.86 | 26.65 | 25.58 | 26.24 | 26.24 | 191,200 |
Nov 10, 2023 | 26.04 | 26.55 | 25.97 | 26.19 | 26.19 | 256,400 |
Nov 9, 2023 | 26.44 | 26.82 | 26.01 | 26.09 | 26.09 | 208,900 |
Nov 8, 2023 | 26.47 | 27.00 | 26.42 | 26.44 | 26.44 | 198,600 |
Nov 7, 2023 | 27.00 | 27.23 | 26.39 | 26.50 | 26.50 | 253,600 |
Nov 6, 2023 | 27.04 | 27.59 | 26.69 | 27.13 | 27.13 | 301,900 |
Nov 3, 2023 | 24.36 | 27.49 | 24.06 | 26.94 | 26.94 | 488,000 |
Nov 2, 2023 | 23.84 | 24.07 | 23.10 | 23.79 | 23.79 | 292,200 |
Nov 1, 2023 | 23.95 | 23.95 | 23.24 | 23.75 | 23.75 | 131,600 |
Oct 31, 2023 | 23.70 | 24.21 | 23.70 | 23.94 | 23.94 | 186,700 |
Oct 30, 2023 | 24.05 | 24.08 | 23.09 | 23.64 | 23.64 | 256,200 |
Oct 27, 2023 | 24.00 | 24.25 | 23.58 | 24.03 | 24.03 | 213,500 |
Oct 26, 2023 | 24.58 | 24.88 | 23.94 | 24.02 | 24.02 | 432,100 |
Oct 25, 2023 | 25.03 | 25.29 | 24.38 | 24.63 | 24.63 | 263,200 |
Oct 24, 2023 | 25.42 | 25.69 | 25.20 | 25.31 | 25.31 | 277,700 |
Oct 23, 2023 | 25.27 | 25.88 | 25.23 | 25.30 | 25.30 | 248,800 |
Oct 20, 2023 | 25.71 | 26.00 | 25.28 | 25.41 | 25.41 | 342,800 |
Oct 19, 2023 | 25.12 | 25.85 | 25.04 | 25.45 | 25.45 | 242,100 |
Oct 18, 2023 | 24.93 | 25.42 | 24.69 | 25.19 | 25.19 | 178,300 |
Oct 17, 2023 | 24.97 | 25.74 | 24.97 | 25.06 | 25.06 | 258,600 |
Oct 16, 2023 | 24.89 | 25.25 | 24.71 | 25.13 | 25.13 | 274,100 |
Oct 13, 2023 | 24.44 | 25.06 | 24.31 | 24.90 | 24.90 | 217,300 |
Oct 12, 2023 | 25.40 | 25.40 | 24.32 | 24.49 | 24.49 | 264,300 |
Oct 11, 2023 | 26.35 | 26.58 | 25.21 | 25.42 | 25.42 | 243,600 |
Oct 10, 2023 | 26.60 | 26.99 | 26.38 | 26.41 | 26.41 | 187,000 |
Oct 9, 2023 | 26.63 | 26.89 | 26.43 | 26.60 | 26.60 | 139,000 |
Oct 6, 2023 | 26.48 | 27.07 | 26.32 | 26.86 | 26.86 | 170,800 |
Oct 5, 2023 | 26.76 | 26.91 | 26.34 | 26.73 | 26.73 | 175,200 |
Oct 4, 2023 | 26.47 | 26.93 | 26.22 | 26.79 | 26.79 | 160,200 |
Oct 3, 2023 | 26.73 | 26.91 | 26.49 | 26.51 | 26.51 | 134,000 |
Oct 2, 2023 | 26.58 | 27.27 | 26.31 | 26.91 | 26.91 | 678,600 |
Sep 29, 2023 | 27.09 | 27.30 | 26.38 | 26.74 | 26.74 | 243,000 |
Sep 28, 2023 | 27.10 | 27.34 | 26.75 | 26.82 | 26.82 | 211,300 |
Sep 27, 2023 | 27.48 | 28.13 | 27.15 | 27.19 | 27.19 | 246,400 |
Sep 26, 2023 | 27.49 | 27.62 | 27.17 | 27.43 | 27.43 | 268,800 |
Sep 25, 2023 | 27.25 | 27.72 | 27.04 | 27.65 | 27.65 | 191,900 |
Sep 22, 2023 | 27.67 | 28.18 | 27.30 | 27.32 | 27.32 | 282,200 |
Sep 21, 2023 | 27.58 | 27.91 | 27.39 | 27.67 | 27.67 | 190,100 |
Sep 20, 2023 | 28.61 | 28.76 | 27.86 | 27.87 | 27.87 | 175,000 |
Sep 19, 2023 | 29.02 | 29.21 | 28.51 | 28.52 | 28.52 | 242,500 |
Sep 18, 2023 | 29.56 | 29.56 | 28.82 | 29.08 | 29.08 | 236,600 |
Sep 15, 2023 | 29.79 | 29.87 | 29.35 | 29.67 | 29.67 | 450,600 |
Sep 14, 2023 | 29.85 | 30.10 | 29.66 | 29.76 | 29.76 | 115,300 |
Sep 13, 2023 | 30.00 | 30.18 | 29.66 | 29.76 | 29.76 | 148,400 |
Sep 12, 2023 | 30.44 | 30.70 | 29.92 | 30.00 | 30.00 | 200,100 |
Sep 11, 2023 | 30.79 | 31.26 | 30.63 | 30.71 | 30.71 | 166,700 |
Sep 8, 2023 | 31.60 | 31.81 | 30.64 | 30.78 | 30.78 | 203,900 |
Sep 7, 2023 | 31.61 | 31.73 | 31.31 | 31.70 | 31.70 | 220,000 |
Sep 6, 2023 | 31.67 | 31.95 | 31.43 | 31.75 | 31.75 | 182,900 |
Sep 5, 2023 | 32.29 | 32.49 | 31.14 | 31.56 | 31.56 | 262,300 |
Sep 1, 2023 | 32.90 | 33.28 | 32.47 | 32.62 | 32.62 | 150,100 |
Aug 31, 2023 | 33.55 | 33.97 | 32.76 | 32.76 | 32.76 | 263,400 |
Aug 30, 2023 | 33.60 | 33.77 | 33.14 | 33.57 | 33.57 | 349,500 |
Aug 29, 2023 | 33.48 | 34.31 | 33.30 | 33.82 | 33.82 | 611,700 |
Aug 28, 2023 | 33.83 | 34.36 | 33.43 | 33.60 | 33.60 | 164,800 |
Aug 25, 2023 | 33.53 | 34.08 | 33.44 | 33.65 | 33.65 | 153,000 |
Aug 24, 2023 | 33.94 | 33.95 | 33.40 | 33.51 | 33.51 | 273,300 |
Aug 23, 2023 | 33.80 | 34.64 | 33.64 | 33.95 | 33.95 | 174,500 |
Aug 22, 2023 | 33.49 | 34.30 | 33.40 | 33.86 | 33.86 | 194,600 |
Aug 21, 2023 | 33.64 | 33.94 | 33.00 | 33.51 | 33.51 | 179,800 |
Aug 18, 2023 | 34.00 | 34.45 | 33.49 | 33.64 | 33.64 | 242,200 |
Aug 17, 2023 | 34.15 | 34.83 | 33.55 | 34.31 | 34.31 | 264,200 |
Aug 16, 2023 | 33.91 | 34.49 | 33.57 | 34.05 | 34.05 | 221,100 |
Aug 15, 2023 | 33.39 | 35.07 | 33.35 | 34.07 | 34.07 | 312,400 |
Aug 14, 2023 | 32.65 | 33.50 | 32.15 | 33.38 | 33.38 | 229,700 |
Aug 11, 2023 | 32.58 | 33.20 | 32.41 | 32.65 | 32.65 | 133,200 |
Aug 10, 2023 | 32.81 | 33.70 | 32.36 | 32.52 | 32.52 | 238,300 |
Aug 9, 2023 | 33.16 | 33.65 | 32.25 | 32.81 | 32.81 | 217,200 |
Aug 8, 2023 | 33.58 | 34.69 | 33.12 | 33.35 | 33.35 | 301,000 |
Aug 7, 2023 | 39.14 | 39.14 | 33.88 | 33.90 | 33.90 | 474,600 |
Aug 4, 2023 | 44.00 | 44.09 | 38.86 | 38.88 | 38.88 | 817,000 |
Aug 3, 2023 | 39.08 | 40.23 | 38.64 | 40.08 | 40.08 | 337,100 |
Aug 2, 2023 | 38.45 | 39.44 | 38.04 | 39.26 | 39.26 | 194,900 |
Aug 1, 2023 | 38.68 | 38.90 | 38.43 | 38.83 | 38.83 | 85,400 |
Jul 31, 2023 | 38.63 | 38.98 | 37.96 | 38.83 | 38.83 | 140,100 |
Jul 28, 2023 | 38.22 | 38.94 | 38.04 | 38.63 | 38.63 | 90,100 |
Jul 27, 2023 | 39.20 | 39.25 | 37.68 | 37.90 | 37.90 | 139,400 |
Jul 26, 2023 | 39.50 | 39.96 | 38.82 | 39.12 | 39.12 | 90,500 |
Jul 25, 2023 | 39.86 | 40.25 | 39.49 | 39.50 | 39.50 | 98,700 |
Jul 24, 2023 | 39.88 | 40.34 | 39.28 | 39.97 | 39.97 | 98,300 |
Jul 21, 2023 | 40.46 | 40.54 | 39.67 | 40.01 | 40.01 | 145,400 |
Jul 20, 2023 | 40.80 | 40.80 | 39.94 | 40.23 | 40.23 | 96,300 |
Jul 19, 2023 | 39.78 | 40.95 | 39.70 | 40.81 | 40.81 | 174,700 |
Jul 18, 2023 | 39.25 | 39.77 | 39.02 | 39.55 | 39.55 | 128,400 |
Jul 17, 2023 | 38.65 | 39.62 | 38.35 | 39.22 | 39.22 | 150,000 |
Jul 14, 2023 | 39.12 | 39.20 | 38.28 | 38.76 | 38.76 | 131,000 |
Jul 13, 2023 | 39.12 | 39.24 | 38.46 | 39.13 | 39.13 | 138,200 |
Jul 12, 2023 | 38.35 | 39.10 | 37.96 | 38.98 | 38.98 | 135,800 |
Jul 11, 2023 | 37.83 | 38.17 | 37.36 | 37.72 | 37.72 | 106,000 |
Jul 10, 2023 | 36.80 | 37.78 | 36.80 | 37.58 | 37.58 | 135,500 |
Jul 7, 2023 | 36.47 | 37.26 | 36.47 | 36.75 | 36.75 | 129,600 |
Jul 6, 2023 | 36.15 | 36.94 | 35.89 | 36.28 | 36.28 | 193,500 |
Jul 5, 2023 | 36.38 | 36.94 | 35.87 | 36.67 | 36.67 | 208,500 |
Jul 3, 2023 | 36.82 | 37.10 | 35.94 | 36.45 | 36.45 | 90,700 |
Jun 30, 2023 | 37.98 | 37.99 | 37.01 | 37.03 | 37.03 | 198,000 |
Jun 29, 2023 | 37.00 | 38.74 | 36.78 | 37.66 | 37.66 | 213,300 |
Jun 28, 2023 | 36.69 | 37.06 | 36.41 | 37.06 | 37.06 | 107,900 |
Jun 27, 2023 | 37.12 | 37.13 | 36.32 | 36.85 | 36.85 | 130,700 |
Jun 26, 2023 | 36.89 | 37.75 | 36.85 | 37.16 | 37.16 | 123,900 |
Jun 23, 2023 | 36.70 | 37.40 | 36.38 | 37.04 | 37.04 | 301,400 |
Jun 22, 2023 | 36.39 | 37.40 | 35.80 | 36.90 | 36.90 | 286,700 |
Jun 21, 2023 | 36.84 | 37.08 | 36.35 | 36.44 | 36.44 | 159,600 |
Jun 20, 2023 | 37.34 | 38.23 | 36.86 | 37.08 | 37.08 | 204,000 |
Jun 16, 2023 | 38.38 | 38.58 | 37.28 | 37.48 | 37.48 | 461,000 |
Jun 15, 2023 | 37.12 | 38.23 | 37.12 | 38.21 | 38.21 | 224,300 |
Jun 14, 2023 | 38.50 | 38.64 | 37.30 | 37.51 | 37.51 | 207,800 |
Jun 13, 2023 | 38.77 | 39.34 | 38.24 | 38.52 | 38.52 | 163,600 |
Jun 12, 2023 | 38.04 | 39.00 | 37.65 | 38.52 | 38.52 | 199,500 |
Jun 9, 2023 | 39.56 | 39.63 | 37.92 | 38.04 | 38.04 | 248,500 |
Jun 8, 2023 | 39.87 | 39.95 | 39.15 | 39.63 | 39.63 | 135,000 |
Jun 7, 2023 | 40.01 | 41.23 | 39.76 | 39.93 | 39.93 | 221,000 |
Jun 6, 2023 | 39.00 | 40.50 | 38.80 | 39.75 | 39.75 | 199,700 |
Jun 5, 2023 | 41.70 | 41.70 | 38.88 | 39.07 | 39.07 | 286,500 |
Jun 2, 2023 | 41.06 | 41.58 | 39.81 | 40.33 | 40.33 | 336,600 |
Jun 1, 2023 | 39.74 | 40.97 | 39.13 | 40.70 | 40.70 | 232,100 |
May 31, 2023 | 39.52 | 40.13 | 38.65 | 39.77 | 39.77 | 458,200 |
May 30, 2023 | 39.50 | 40.16 | 39.11 | 39.49 | 39.49 | 229,200 |
May 26, 2023 | 40.06 | 40.15 | 38.50 | 39.34 | 39.34 | 323,000 |
May 25, 2023 | 40.17 | 40.25 | 38.79 | 39.92 | 39.92 | 276,300 |
May 24, 2023 | 40.00 | 40.33 | 38.62 | 40.27 | 40.27 | 212,500 |
May 23, 2023 | 40.09 | 41.55 | 39.50 | 40.25 | 40.25 | 257,000 |
May 22, 2023 | 37.76 | 40.27 | 37.43 | 40.10 | 40.10 | 298,500 |
May 19, 2023 | 35.87 | 38.30 | 35.59 | 37.76 | 37.76 | 359,000 |
May 18, 2023 | 35.40 | 36.00 | 35.07 | 35.58 | 35.58 | 177,700 |
May 17, 2023 | 36.12 | 36.29 | 34.93 | 35.69 | 35.69 | 172,100 |
May 16, 2023 | 36.15 | 36.33 | 35.50 | 36.08 | 36.08 | 171,600 |
May 15, 2023 | 35.33 | 36.48 | 35.29 | 36.46 | 36.46 | 144,600 |
May 12, 2023 | 34.43 | 35.52 | 34.03 | 35.49 | 35.49 | 164,100 |
May 11, 2023 | 34.99 | 35.06 | 33.99 | 34.39 | 34.39 | 176,000 |
May 10, 2023 | 34.53 | 35.48 | 33.93 | 35.19 | 35.19 | 286,100 |
May 9, 2023 | 32.97 | 34.75 | 32.72 | 33.90 | 33.90 | 247,300 |
May 8, 2023 | 33.69 | 33.69 | 32.11 | 33.10 | 33.10 | 258,700 |
May 5, 2023 | 31.42 | 34.20 | 30.81 | 33.93 | 33.93 | 717,700 |
May 4, 2023 | 29.11 | 29.32 | 28.27 | 28.52 | 28.52 | 238,900 |
May 3, 2023 | 29.08 | 30.12 | 29.08 | 29.33 | 29.33 | 181,800 |
May 2, 2023 | 29.70 | 29.70 | 28.91 | 29.07 | 29.07 | 170,500 |
May 1, 2023 | 29.43 | 30.00 | 29.27 | 29.90 | 29.90 | 113,600 |
Apr 28, 2023 | 29.21 | 30.04 | 29.21 | 29.57 | 29.57 | 172,400 |
Apr 27, 2023 | 29.24 | 29.35 | 28.76 | 29.31 | 29.31 | 116,000 |
Apr 26, 2023 | 28.87 | 29.44 | 28.59 | 29.10 | 29.10 | 115,600 |
Related Tickers
DMTK DermTech, Inc.
0.5854
-4.66%
TWST Twist Bioscience Corporation
31.08
+1.07%
MEDP Medpace Holdings, Inc.
389.77
-1.96%
CDNA CareDx, Inc
7.56
-5.26%
IDXX IDEXX Laboratories, Inc.
489.24
-1.02%
EXAS Exact Sciences Corporation
58.79
-7.04%
NVTAQ Invitae Corporation
0.0090
+800.00%
GENE Genetic Technologies Limited
2.1800
-3.11%
GH Guardant Health, Inc.
17.16
-5.19%
BIM.PA bioMérieux S.A.
99.50
-1.19%