Fulgent Genetics Inc (FLGT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	514.071	-8,14%	24,41	22,70	25,25	23,405
27/02/2024	525.087	5,03%	24,41	24,41	25,50	25,48
26/02/2024	190.672	0,83%	23,93	23,89	24,32	24,26
23/02/2024	137.508	-0,91%	24,14	23,69	24,17	24,06
22/02/2024	161.302	-0,82%	24,53	23,85	24,53	24,28
21/02/2024	213.671	-1,37%	25,62	24,03	24,72	24,48
20/02/2024	88.931	-2,28%	25,62	24,74	25,24	24,82
19/02/2024	55.978	0,00%	25,62	25,26	25,71	25,40
16/02/2024	55.978	-2,53%	25,62	25,26	25,71	25,40
15/02/2024	118.815	-1,46%	25,17	25,425	26,365	25,68
14/02/2024	85.218	4,62%	25,17	25,25	26,08	26,06
13/02/2024	124.414	-4,82%	25,18	24,65	25,49	24,91
12/02/2024	87.099	3,24%	25,18	25,18	26,19	26,17
09/02/2024	148.669	0,32%	25,25	24,90	25,60	25,35
08/02/2024	94.364	0,20%	25,02	24,9667	25,40	25,27
07/02/2024	119.543	-1,83%	25,60	24,79	25,60	25,22
06/02/2024	164.733	4,69%	24,52	24,30	25,88	25,69
05/02/2024	188.202	-0,45%	24,35	24,08	24,73	24,54
02/02/2024	128.397	-1,36%	24,71	24,42	24,94	24,65
01/02/2024	124.426	1,63%	24,65	24,10	25,04	24,99
31/01/2024	126.276	-1,64%	24,95	24,46	25,28	24,59
30/01/2024	68.605	-4,73%	26,05	25,0294	26,05	25,00
29/01/2024	85.458	2,50%	25,84	25,41	26,24	26,24
26/01/2024	86.401	-1,39%	25,84	25,48	26,51	25,60
25/01/2024	100.947	0,78%	25,84	25,635	26,16	25,96
24/01/2024	112.843	-1,98%	26,51	25,57	26,51	25,76
23/01/2024	80.009	-0,64%	26,29	26,00	26,68	26,28
22/01/2024	108.808	1,03%	26,29	26,17	26,91	26,45
19/01/2024	104.176	0,23%	26,28	25,56	26,28	26,18
18/01/2024	169.849	0,00%	26,26	26,08	26,68	26,12
17/01/2024	137.368	-1,29%	25,96	25,68	26,51	26,12
16/01/2024	116.255	-5,40%	27,56	26,44	27,56	26,46
15/01/2024	59.608	-0,43%	28,49	27,76	28,76	27,97
12/01/2024	59.608	-0,43%	28,49	27,76	28,76	27,97
11/01/2024	82.303	-2,43%	28,49	27,76	28,37	28,09
10/01/2024	78.252	0,66%	28,49	28,09	28,92	28,79
09/01/2024	85.396	-2,26%	28,86	28,54	29,2995	28,60
08/01/2024	119.460	3,83%	27,93	27,7477	29,26	29,26
05/01/2024	72.930	-1,78%	28,46	27,95	28,63	28,18
04/01/2024	116.985	0,70%	28,42	28,2001	28,86	28,69
03/01/2024	98.226	-2,73%	29,70	28,29	29,91	28,49
02/01/2024	83.428	1,31%	29,70	28,82	29,91	29,29
29/12/2023	135.657	-2,99%	29,70	28,82	29,91	28,91
28/12/2023	90.860	-1,16%	29,86	29,6801	30,05	29,80
27/12/2023	96.271	-0,40%	30,41	29,88	30,50	30,15
26/12/2023	133.213	0,13%	30,14	30,02	30,60	30,27
22/12/2023	113.755	1,41%	28,99	29,67	30,68	30,23
21/12/2023	107.862	4,12%	28,99	28,8901	29,9789	29,81
20/12/2023	240.789	-1,21%	28,70	28,53	30,38	28,63
19/12/2023	305.702	6,98%	28,74	27,11	29,03	28,98
18/12/2023	94.136	-3,87%	28,74	27,00	28,031	27,09
15/12/2023	193.983	-0,60%	28,74	27,96	28,55	28,18
14/12/2023	191.719	-0,84%	26,54	28,19	29,862	28,35
13/12/2023	172.831	5,77%	26,54	26,93	28,605	28,59
12/12/2023	242.890	2,43%	26,54	26,05	27,21	27,03
11/12/2023	120.491	-2,55%	25,98	26,25	27,0213	26,39
08/12/2023	133.834	1,81%	25,98	26,66	27,25	27,08
07/12/2023	221.334	0,30%	25,98	25,90	26,97	26,60
06/12/2023	126.842	2,20%	25,98	25,98	26,97	26,52
05/12/2023	182.877	-5,53%	27,55	25,92	27,28	25,95
04/12/2023	101.188	0,00%	27,55	27,364	27,80	27,47
01/12/2023	84.683	-0,40%	27,55	27,06	27,8652	27,47
30/11/2023	115.342	-0,18%	27,55	27,4987	28,045	27,58
29/11/2023	131.330	0,29%	27,55	27,446	28,19	27,63
28/11/2023	120.101	-0,22%	27,48	27,24	27,67	27,55
27/11/2023	88.165	-1,15%	27,69	27,37	27,83	27,61
24/11/2023	59.874	1,64%	27,52	27,53	28,0916	27,93
23/11/2023	73.679	0,59%	27,51	27,34	27,93	27,50
22/11/2023	73.164	0,51%	27,51	27,34	27,93	27,48
21/11/2023	83.631	-1,01%	26,90	27,29	27,65	27,34
20/11/2023	161.894	2,07%	26,90	26,82	27,955	27,62
17/11/2023	121.197	-2,17%	27,80	26,99	27,8379	27,06
16/11/2023	58.902	0,36%	27,54	27,08	27,71	27,66
15/11/2023	165.810	0,81%	27,42	27,36	27,885	27,56
14/11/2023	134.343	4,19%	26,91	26,86	27,535	27,34
13/11/2023	146.689	0,19%	25,86	25,58	26,6447	26,24
10/11/2023	183.951	0,38%	26,44	26,00	26,55	26,19
09/11/2023	145.392	-1,32%	26,44	26,01	26,82	26,09
08/11/2023	136.757	-0,23%	26,47	26,42	27,00	26,44
07/11/2023	189.732	-2,32%	27,00	26,39	27,225	26,50
06/11/2023	224.834	0,71%	24,36	26,6892	27,58	27,13
03/11/2023	293.408	13,24%	24,36	24,055	27,49	26,94
02/11/2023	203.126	0,17%	23,84	23,145	24,02	23,79
01/11/2023	92.245	-0,79%	23,95	23,24	23,95	23,75
31/10/2023	138.890	1,27%	24,05	23,09	24,21	23,94
30/10/2023	185.409	-1,62%	24,05	23,09	24,05	23,64
27/10/2023	84.982	-0,19%	24,00	23,58	24,23	23,9801
26/10/2023	250.741	-2,46%	24,58	23,945	24,88	24,025
25/10/2023	174.540	-2,69%	25,03	24,38	25,29	24,63
24/10/2023	197.070	0,04%	25,27	25,1973	25,695	25,31
23/10/2023	183.065	-0,43%	25,27	25,23	25,88	25,30
20/10/2023	173.069	-0,16%	25,12	25,28	26,00	25,41
19/10/2023	171.221	1,03%	24,93	25,115	25,85	25,45
18/10/2023	142.399	0,52%	24,93	24,69	25,42	25,19
17/10/2023	189.680	-0,28%	24,89	24,97	25,7406	25,06
16/10/2023	201.981	0,92%	24,89	24,82	25,2495	25,13
13/10/2023	157.027	1,67%	25,40	24,31	25,06	24,90
12/10/2023	186.047	-3,66%	26,35	24,32	25,40	24,49
11/10/2023	180.875	-3,75%	26,60	25,21	26,50	25,42
10/10/2023	145.893	-0,71%	26,60	26,39	26,99	26,41