Fulgent Genetics Rg
FLGT
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:59
Bid
Volume 		Ask
08/14/2026 - 21:59:59
Ask
Volume
18.56
-0.09 ( -0.48% )
18.56
300
18.58
100
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 18.56
08/14/2026 23:20 � 18.56
08/14/2026 22:30 � 18.56
08/14/2026 22:00 � 18.56
08/14/2026 22:00 21503 18.56
08/14/2026 21:59 7 18.57
08/14/2026 21:59 1 18.56
08/14/2026 21:59 53 18.565
08/14/2026 21:59 32 18.56
08/14/2026 21:59 11 18.56
08/14/2026 21:59 41 18.56
08/14/2026 21:59 3 18.56
08/14/2026 21:59 5 18.55
08/14/2026 21:59 3 18.56
08/14/2026 21:59 1 18.56
08/14/2026 21:59 2 18.56
08/14/2026 21:59 2 18.56
08/14/2026 21:59 1 18.56
08/14/2026 21:59 25 18.56
08/14/2026 21:59 11 18.56
08/14/2026 21:59 4 18.55
08/14/2026 21:59 1 18.55
08/14/2026 21:59 5 18.55
08/14/2026 21:59 63 18.55
08/14/2026 21:59 13 18.55
08/14/2026 21:59 45 18.55
08/14/2026 21:59 8 18.54
08/14/2026 21:59 4 18.54
08/14/2026 21:59 43 18.54
08/14/2026 21:59 243 18.54
08/14/2026 21:59 35 18.54
08/14/2026 21:59 50 18.54
08/14/2026 21:59 70 18.54
08/14/2026 21:59 14 18.54
08/14/2026 21:59 34 18.54
08/14/2026 21:59 3 18.54
08/14/2026 21:59 34 18.54
08/14/2026 21:59 87 18.52
08/14/2026 21:59 13 18.52
08/14/2026 21:59 87 18.52
08/14/2026 21:59 5 18.52
08/14/2026 21:59 2 18.52
08/14/2026 21:59 6 18.52
08/14/2026 21:59 16 18.53
08/14/2026 21:59 29 18.53
08/14/2026 21:59 150 18.53
08/14/2026 21:59 1 18.54
08/14/2026 21:59 82 18.54
08/14/2026 21:59 2 18.54
08/14/2026 21:59 169 18.54
08/14/2026 21:59 14 18.54
08/14/2026 21:59 4 18.54
08/14/2026 21:59 1 18.54
08/14/2026 21:59 6 18.54
08/14/2026 21:59 6 18.54
08/14/2026 21:59 28 18.53
08/14/2026 21:59 2 18.53
08/14/2026 21:59 26 18.53
08/14/2026 21:59 2 18.53
08/14/2026 21:59 170 18.54
08/14/2026 21:59 30 18.54
08/14/2026 21:59 1 18.55
08/14/2026 21:59 12 18.56
08/14/2026 21:59 8 18.56
08/14/2026 21:59 100 18.56
08/14/2026 21:59 100 18.56
08/14/2026 21:59 100 18.56
08/14/2026 21:59 100 18.56
08/14/2026 21:59 100 18.56
08/14/2026 21:59 10 18.56
08/14/2026 21:59 300 18.56
08/14/2026 21:59 16 18.56
08/14/2026 21:59 25 18.56
08/14/2026 21:59 5 18.56
08/14/2026 21:59 138 18.56
08/14/2026 21:58 110 18.56
08/14/2026 21:58 2 18.56
08/14/2026 21:58 9 18.56
08/14/2026 21:58 200 18.56
08/14/2026 21:58 191 18.56
08/14/2026 21:58 35 18.56
08/14/2026 21:58 112 18.56
08/14/2026 21:58 5 18.56
08/14/2026 21:58 100 18.56
08/14/2026 21:58 59 18.56
08/14/2026 21:56 13 18.58
08/14/2026 21:56 80 18.58
08/14/2026 21:56 17 18.58
08/14/2026 21:56 34 18.60
08/14/2026 21:56 100 18.60
08/14/2026 21:56 13 18.60
08/14/2026 21:56 40 18.60
08/14/2026 21:55 31 18.59
08/14/2026 21:55 69 18.59
08/14/2026 21:55 17 18.59
08/14/2026 21:55 14 18.59
08/14/2026 21:55 46 18.585
08/14/2026 21:55 50 18.59
08/14/2026 21:55 100 18.59
08/14/2026 21:55 3 18.59
08/14/2026 21:55 40 18.59
08/14/2026 21:55 9 18.59
08/14/2026 21:55 15 18.59
08/14/2026 21:55 27 18.59
08/14/2026 21:55 10 18.59
08/14/2026 21:55 90 18.59
08/14/2026 21:55 29 18.58
08/14/2026 21:54 70 18.56
08/14/2026 21:53 80 18.57
08/14/2026 21:53 100 18.57
08/14/2026 21:53 100 18.57
08/14/2026 21:53 63 18.57
08/14/2026 21:53 37 18.57
08/14/2026 21:53 62 18.57
08/14/2026 21:53 1 18.57
08/14/2026 21:52 54 18.58
08/14/2026 21:52 16 18.58
08/14/2026 21:52 8 18.58
08/14/2026 21:52 66 18.58
08/14/2026 21:52 10 18.59
08/14/2026 21:52 100 18.60
08/14/2026 21:52 83 18.60
08/14/2026 21:52 17 18.60
08/14/2026 21:52 10 18.60
08/14/2026 21:51 400 18.61
08/14/2026 21:51 93 18.62
08/14/2026 21:51 100 18.62
08/14/2026 21:51 1 18.62
08/14/2026 21:51 2 18.62
08/14/2026 21:48 37 18.63
08/14/2026 21:48 9 18.63
08/14/2026 21:48 13 18.63
08/14/2026 21:48 11 18.63
08/14/2026 21:48 29 18.63
08/14/2026 21:48 100 18.63
08/14/2026 21:48 16 18.63
08/14/2026 21:48 63 18.62
08/14/2026 21:48 100 18.62
08/14/2026 21:48 100 18.62
08/14/2026 21:48 22 18.62
08/14/2026 21:48 3 18.62
08/14/2026 21:48 57 18.62
08/14/2026 21:48 3 18.62
08/14/2026 21:48 20 18.62
08/14/2026 21:48 13 18.61
08/14/2026 21:48 58 18.605
08/14/2026 21:47 3 18.605
08/14/2026 21:44 25 18.60
08/14/2026 21:43 57 18.59
08/14/2026 21:42 28 18.59
08/14/2026 21:42 2 18.59
08/14/2026 21:42 11 18.61
08/14/2026 21:42 10 18.61
08/14/2026 21:41 100 18.60
08/14/2026 21:41 100 18.60
08/14/2026 21:41 1 18.60
08/14/2026 21:41 100 18.60
08/14/2026 21:41 69 18.60
08/14/2026 21:41 30 18.60
08/14/2026 21:41 1 18.60
08/14/2026 21:40 1 18.61
08/14/2026 21:40 25 18.615
08/14/2026 21:40 3 18.615
08/14/2026 21:37 54 18.62
08/14/2026 21:35 100 18.61
08/14/2026 21:35 22 18.61
08/14/2026 21:35 12 18.61
08/14/2026 21:35 10 18.60
08/14/2026 21:35 100 18.60
08/14/2026 21:35 6 18.60
08/14/2026 21:35 13 18.60
08/14/2026 21:35 48 18.60
08/14/2026 21:35 20 18.60
08/14/2026 21:35 35 18.60
08/14/2026 21:33 25 18.585
08/14/2026 21:33 12 18.58
08/14/2026 21:33 8 18.58
08/14/2026 21:33 1 18.58
08/14/2026 21:32 1 18.58
08/14/2026 21:32 1 18.58
08/14/2026 21:31 12 18.58
08/14/2026 21:30 22 18.58
08/14/2026 21:29 20 18.59
08/14/2026 21:29 100 18.59
08/14/2026 21:29 100 18.59
08/14/2026 21:29 100 18.59
08/14/2026 21:29 32 18.59
08/14/2026 21:29 20 18.59
08/14/2026 21:29 25 18.605
08/14/2026 21:29 1 18.62
08/14/2026 21:29 71 18.62
08/14/2026 21:29 3 18.62
08/14/2026 21:29 7 18.62
08/14/2026 21:29 6 18.62
08/14/2026 21:29 3 18.62
08/14/2026 21:29 10 18.62
08/14/2026 21:27 1 18.59
08/14/2026 21:27 1 18.59
08/14/2026 21:27 1 18.59
08/14/2026 21:26 90 18.60
08/14/2026 21:24 16 18.59
08/14/2026 21:24 5 18.59
08/14/2026 21:24 4 18.59
08/14/2026 21:24 91 18.59
08/14/2026 21:24 4 18.59
08/14/2026 21:24 5 18.59
08/14/2026 21:24 100 18.60
08/14/2026 21:24 30 18.60
08/14/2026 21:24 19 18.60
08/14/2026 21:24 1 18.60
08/14/2026 21:24 99 18.60
08/14/2026 21:24 1 18.60
08/14/2026 21:24 30 18.61
08/14/2026 21:24 23 18.61
08/14/2026 21:24 77 18.61
08/14/2026 21:24 1 18.61
08/14/2026 21:24 5 18.61
08/14/2026 21:24 4 18.61
08/14/2026 21:24 4 18.61
08/14/2026 21:24 19 18.61
08/14/2026 21:24 24 18.61
08/14/2026 21:24 100 18.62
08/14/2026 21:24 100 18.62
08/14/2026 21:24 100 18.63
08/14/2026 21:24 100 18.63
08/14/2026 21:20 1 18.63
08/14/2026 21:20 10 18.62
08/14/2026 21:20 48 18.63
08/14/2026 21:17 12 18.62
08/14/2026 21:17 34 18.61
08/14/2026 21:17 22 18.61
08/14/2026 21:17 5 18.61
08/14/2026 21:17 3 18.61
08/14/2026 21:17 7 18.61
08/14/2026 21:17 50 18.61
08/14/2026 21:17 13 18.61
08/14/2026 21:17 40 18.61
08/14/2026 21:17 2 18.60
08/14/2026 21:16 2 18.60
08/14/2026 21:16 2 18.60
08/14/2026 21:13 12 18.59
08/14/2026 21:13 15 18.59
08/14/2026 21:13 17 18.59
08/14/2026 21:13 22 18.59
08/14/2026 21:12 25 18.58
08/14/2026 21:12 13 18.58
08/14/2026 21:12 12 18.58
08/14/2026 21:12 12 18.58
08/14/2026 21:12 52 18.58
08/14/2026 21:12 6 18.57
08/14/2026 21:12 46 18.57
08/14/2026 21:12 13 18.57
08/14/2026 21:12 28 18.57
08/14/2026 21:12 100 18.57
08/14/2026 21:12 50 18.57
08/14/2026 21:12 10 18.57
08/14/2026 21:12 19 18.57
08/14/2026 21:12 5 18.57
08/14/2026 21:12 10 18.57
08/14/2026 21:12 9 18.57
08/14/2026 21:12 2 18.56
08/14/2026 21:10 2 18.56
08/14/2026 21:08 1 18.56
08/14/2026 21:08 100 18.555
08/14/2026 21:08 1 18.56
08/14/2026 21:08 13 18.56
08/14/2026 21:08 17 18.56
08/14/2026 21:08 50 18.56
08/14/2026 21:08 8 18.56
08/14/2026 21:08 15 18.56
08/14/2026 21:07 2 18.55
08/14/2026 21:05 2 18.55
08/14/2026 21:05 4 18.55
08/14/2026 21:05 20 18.54
08/14/2026 21:05 5 18.54
08/14/2026 21:05 25 18.54
08/14/2026 21:05 9 18.54
08/14/2026 21:05 100 18.54
08/14/2026 21:05 10 18.54
08/14/2026 21:05 40 18.54
08/14/2026 21:05 20 18.54
08/14/2026 21:05 7 18.54
08/14/2026 21:05 16 18.54
08/14/2026 21:04 49 18.53
08/14/2026 21:02 16 18.52
08/14/2026 21:02 10 18.52
08/14/2026 21:02 74 18.52
08/14/2026 21:01 100 18.535
08/14/2026 20:58 1 18.535
08/14/2026 20:57 100 18.535
08/14/2026 20:56 44 18.53
08/14/2026 20:56 1 18.53
08/14/2026 20:56 1 18.53
08/14/2026 20:56 44 18.53
08/14/2026 20:56 100 18.53
08/14/2026 20:53 1 18.545
08/14/2026 20:53 25 18.545
08/14/2026 20:52 1 18.545
08/14/2026 20:52 25 18.545
08/14/2026 20:50 100 18.54
08/14/2026 20:50 39 18.54
08/14/2026 20:50 39 18.54
08/14/2026 20:50 7 18.54
08/14/2026 20:50 100 18.54
08/14/2026 20:44 41 18.56
08/14/2026 20:44 25 18.56
08/14/2026 20:40 2 18.56
08/14/2026 20:40 2 18.56
08/14/2026 20:40 3 18.56
08/14/2026 20:40 10 18.56
08/14/2026 20:38 90 18.54
08/14/2026 20:38 10 18.54
08/14/2026 20:35 25 18.555
08/14/2026 20:33 7 18.55
08/14/2026 20:33 93 18.55
08/14/2026 20:33 5 18.55
08/14/2026 20:33 107 18.55
08/14/2026 20:33 93 18.55
08/14/2026 20:33 2 18.55
08/14/2026 20:33 5 18.55
08/14/2026 20:32 15 18.55
08/14/2026 20:31 1 18.56
08/14/2026 20:30 35 18.55
08/14/2026 20:29 10 18.56
08/14/2026 20:29 10 18.56
08/14/2026 20:28 40 18.57
08/14/2026 20:28 100 18.57
08/14/2026 20:28 100 18.57
08/14/2026 20:28 100 18.57
08/14/2026 20:25 9 18.59
08/14/2026 20:24 24 18.59
08/14/2026 20:23 90 18.585
08/14/2026 20:23 10 18.58
08/14/2026 20:23 100 18.58
08/14/2026 20:23 20 18.58
08/14/2026 20:23 8 18.60
08/14/2026 20:23 12 18.60
08/14/2026 20:23 12 18.60
08/14/2026 20:23 13 18.60
08/14/2026 20:23 24 18.59
08/14/2026 20:23 8 18.59
08/14/2026 20:23 4 18.59
08/14/2026 20:23 3 18.59
08/14/2026 20:23 8 18.58
08/14/2026 20:23 4 18.58
08/14/2026 20:23 7 18.58
08/14/2026 20:23 11 18.58
08/14/2026 20:23 12 18.58
08/14/2026 20:23 60 18.58
08/14/2026 20:23 1 18.57
08/14/2026 20:23 4 18.57
08/14/2026 20:23 7 18.57
08/14/2026 20:23 15 18.57
08/14/2026 20:23 1 18.57
08/14/2026 20:23 1 18.57
08/14/2026 20:22 16 18.565
08/14/2026 20:21 5 18.565
08/14/2026 20:19 4 18.56
08/14/2026 20:19 3 18.56
08/14/2026 20:16 7 18.55
08/14/2026 20:16 1 18.55
08/14/2026 20:16 2 18.55
08/14/2026 20:16 97 18.55
08/14/2026 20:16 3 18.55
08/14/2026 20:15 3 18.54
08/14/2026 20:13 19 18.53
08/14/2026 20:12 10 18.53
08/14/2026 20:12 10 18.53
08/14/2026 20:10 25 18.545
08/14/2026 20:10 3 18.545
08/14/2026 20:10 1 18.54
08/14/2026 20:10 1 18.54
08/14/2026 20:10 1 18.54
08/14/2026 20:10 1 18.54
08/14/2026 20:10 1 18.54
08/14/2026 20:10 1 18.54
08/14/2026 20:10 1 18.54
08/14/2026 20:10 1 18.54
08/14/2026 20:10 1 18.54
08/14/2026 20:10 1 18.54
08/14/2026 20:10 1 18.54
08/14/2026 20:10 48 18.54
08/14/2026 20:10 52 18.54
08/14/2026 20:10 13 18.54
08/14/2026 20:10 9 18.54
08/14/2026 20:10 5 18.54
08/14/2026 20:10 5 18.54
08/14/2026 20:06 4 18.55
08/14/2026 20:05 14 18.54
08/14/2026 20:05 6 18.54
08/14/2026 20:00 30 18.54
08/14/2026 20:00 30 18.54
08/14/2026 19:59 15 18.54
08/14/2026 19:59 25 18.54
08/14/2026 19:59 28 18.55
08/14/2026 19:59 5 18.55
08/14/2026 19:59 1 18.56
08/14/2026 19:59 1 18.56
08/14/2026 19:59 11 18.56
08/14/2026 19:59 9 18.56
08/14/2026 19:57 4 18.56
08/14/2026 19:56 1 18.56
08/14/2026 19:56 25 18.56
08/14/2026 19:56 24 18.56
08/14/2026 19:56 71 18.56
08/14/2026 19:56 89 18.55
08/14/2026 19:56 11 18.56
08/14/2026 19:56 18 18.56
08/14/2026 19:56 71 18.56
08/14/2026 19:56 29 18.56
08/14/2026 19:56 71 18.56
08/14/2026 19:56 100 18.56
08/14/2026 19:56 71 18.56
08/14/2026 19:56 100 18.56
08/14/2026 19:56 367 18.56
08/14/2026 19:56 80 18.56
08/14/2026 19:56 20 18.56
08/14/2026 19:55 100 18.56
08/14/2026 19:55 8 18.56
08/14/2026 19:55 10 18.56
08/14/2026 19:55 1 18.56
08/14/2026 19:55 22 18.56
08/14/2026 19:55 10 18.54
08/14/2026 19:54 57 18.55
08/14/2026 19:52 12 18.54
08/14/2026 19:52 1 18.54
08/14/2026 19:52 46 18.54