Fulgent Genetics Inc (FLGT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	201.912	0,00%	21,67	21,67	23,73	23,31
17/07/2024	201.912	6,58%	21,67	21,67	23,73	23,31
16/07/2024	173.865	2,87%	21,42	21,42	22,20	21,87
15/07/2024	65.717	1,48%	20,96	20,74	21,66	21,26
12/07/2024	57.576	1,40%	20,97	20,63	21,32	20,95
11/07/2024	74.401	5,41%	20,01	20,01	20,93	20,66
10/07/2024	60.811	-2,05%	20,10	19,54	20,20	19,60
09/07/2024	53.039	-0,84%	20,10	19,72	20,13	20,01
08/07/2024	56.256	2,85%	19,71	19,65	20,22	20,18
05/07/2024	48.352	-1,56%	19,83	19,53	19,86	19,62
04/07/2024	25.097	0,00%	20,00	19,89	20,25	19,93
03/07/2024	25.097	-0,25%	20,00	19,89	20,25	19,93
02/07/2024	63.614	-0,30%	19,97	19,84	20,18	19,98
01/07/2024	78.862	2,14%	19,66	19,57	20,22	20,04
28/06/2024	257.296	-2,39%	20,16	19,26	20,16	19,62
27/06/2024	60.632	-1,28%	20,36	19,94	20,40	20,10
26/06/2024	60.596	-0,15%	20,27	20,20	20,63	20,36
25/06/2024	58.263	-1,31%	20,67	20,03	20,67	20,39
24/06/2024	63.299	1,92%	20,37	20,27	20,72	20,66
21/06/2024	291.249	1,10%	20,06	19,89	20,29	20,27
20/06/2024	49.849	1,37%	19,68	19,66	20,07	20,05
19/06/2024	62.751	0,00%	19,46	19,25	19,82	19,78
18/06/2024	62.751	3,61%	19,46	19,25	19,82	19,78
17/06/2024	164.667	2,25%	18,92	18,92	19,8074	19,52
14/06/2024	96.840	-1,55%	19,27	18,9101	19,28	19,09
13/06/2024	106.222	-2,42%	19,79	19,32	19,772	19,39
12/06/2024	73.659	0,25%	20,27	19,77	20,50	19,87
11/06/2024	73.351	-2,70%	20,50	19,63	20,18	19,82
10/06/2024	111.319	0,35%	20,50	19,80	20,38	20,37
07/06/2024	75.756	-2,07%	20,50	20,265	20,69	20,30
06/06/2024	78.941	-1,85%	20,83	20,62	21,0318	20,73
05/06/2024	62.524	1,69%	20,83	20,635	21,17	21,12
04/06/2024	66.232	-0,48%	20,68	20,49	20,83	20,77
03/06/2024	123.143	1,07%	20,77	20,42	21,09	20,87
31/05/2024	136.661	-3,28%	21,36	20,60	21,65	20,65
30/05/2024	115.614	2,40%	21,25	20,8799	21,445	21,35
29/05/2024	101.170	-3,56%	21,25	20,80	21,17	20,85
28/05/2024	63.682	1,08%	21,45	21,1038	21,67	21,62
27/05/2024	51.465	0,00%	21,28	20,97	21,39	21,39
24/05/2024	51.465	0,19%	21,28	20,97	21,39	21,39
23/05/2024	89.726	-0,98%	21,39	20,97	21,39	21,14
22/05/2024	72.922	-0,33%	21,64	21,1704	21,54	21,35
21/05/2024	68.468	-1,47%	21,64	21,32	21,71	21,42
20/05/2024	101.972	-1,67%	22,00	21,74	22,20	21,74
17/05/2024	63.798	-1,73%	22,51	22,00	22,56	22,11
16/05/2024	98.878	-0,31%	22,54	22,16	22,71	22,50
15/05/2024	99.128	1,12%	22,54	22,36	22,77	22,57
14/05/2024	88.033	0,59%	22,48	22,19	22,91	22,32
13/05/2024	118.970	2,02%	21,98	21,98	22,535	22,19
10/05/2024	160.883	-0,18%	21,77	21,5402	21,94	21,75
09/05/2024	142.023	2,45%	21,30	21,0704	21,80	21,79
08/05/2024	108.182	-0,24%	21,43	20,95	21,4515	21,27
07/05/2024	105.164	-0,79%	21,43	21,23	21,78	21,32
06/05/2024	134.769	-0,05%	21,71	21,475	22,68	21,49
03/05/2024	276.164	1,22%	20,96	20,74	21,60	21,50
02/05/2024	116.068	2,46%	20,96	20,61	21,30	21,21
01/05/2024	87.442	1,72%	20,47	20,10	21,14	20,70
30/04/2024	159.551	-0,97%	20,47	20,03	20,53	20,38
29/04/2024	108.689	2,39%	20,19	20,19	21,19	20,58
26/04/2024	55.983	0,35%	20,35	19,97	20,32	20,10
25/04/2024	100.953	-3,42%	20,35	19,97	20,753	20,03
24/04/2024	99.218	0,48%	20,35	20,42	20,77	20,74
23/04/2024	85.187	0,39%	20,35	20,51	21,05	20,64
22/04/2024	110.081	0,98%	20,35	20,255	20,79	20,56
19/04/2024	106.352	1,24%	20,01	20,01	20,37	20,36
18/04/2024	148.007	0,10%	20,62	19,91	20,455	20,11
17/04/2024	156.731	-3,04%	20,62	20,16	20,88	20,09
16/04/2024	113.712	-0,15%	20,62	20,35	20,96	20,72
15/04/2024	134.140	-0,14%	21,01	20,5102	20,80	20,75
12/04/2024	110.743	-1,38%	21,01	20,62	21,07	20,78
11/04/2024	112.163	-0,43%	21,28	20,66	21,28	21,07
10/04/2024	88.340	-3,25%	21,35	20,99	21,41	21,16
09/04/2024	70.374	2,92%	21,35	21,35	21,89	21,87
08/04/2024	83.284	-0,14%	21,30	21,00	21,44	21,25
05/04/2024	109.889	0,33%	21,30	20,96	21,45	21,28
04/04/2024	123.100	0,28%	21,30	21,30	21,76	21,21
03/04/2024	129.027	-0,56%	21,47	20,69	21,24	21,15
02/04/2024	130.487	-2,52%	21,47	21,145	21,47	21,27
01/04/2024	99.076	0,55%	21,71	21,20	21,89	21,82
28/03/2024	108.498	0,05%	21,71	21,695	22,16	21,70
27/03/2024	135.004	0,27%	21,71	21,63	21,99	21,6888
26/03/2024	81.697	-2,30%	22,23	21,62	22,15	21,63
25/03/2024	95.727	1,51%	21,79	21,77	22,16	22,14
22/03/2024	130.624	1,21%	21,54	21,24	21,89	21,81
21/03/2024	126.727	-1,96%	22,01	21,55	22,14	21,55
20/03/2024	103.813	0,97%	21,65	21,3751	22,10	21,98
19/03/2024	114.550	0,18%	21,56	21,31	21,85	21,77
18/03/2024	83.274	-1,63%	22,93	21,65	22,06	21,73
15/03/2024	263.690	-0,50%	22,93	21,91	22,444	22,09
14/03/2024	274.871	-3,69%	22,93	22,053	22,93	22,20
13/03/2024	222.162	1,27%	22,83	22,61	23,0891	23,05
12/03/2024	156.019	-2,15%	22,83	22,685	23,09	22,76
11/03/2024	106.618	1,53%	22,83	22,83	23,56	23,26
08/03/2024	132.989	-3,05%	23,72	22,83	24,1275	22,91
07/03/2024	112.001	1,20%	23,57	23,42	23,7877	23,63
06/03/2024	140.893	0,56%	23,57	22,92	23,36	23,35
05/03/2024	165.005	-2,19%	23,27	23,15	23,88	23,22
04/03/2024	165.827	2,19%	23,39	22,71	23,77	23,75
01/03/2024	230.341	3,01%	23,39	22,59	23,49	23,24
29/02/2024	386.603	-3,61%	23,39	22,50	24,215	22,56