Fulgent Genetics Inc (FLGT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	73.235	-0,97%	26,48	26,43	26,89	26,60
06/10/2023	132.302	0,49%	26,48	26,32	27,07	26,86
05/10/2023	128.653	-0,22%	26,76	26,3454	26,90	26,73
04/10/2023	122.739	1,06%	26,47	26,22	26,9339	26,79
03/10/2023	97.948	-1,49%	26,73	26,485	26,91	26,51
02/10/2023	376.018	0,64%	26,58	26,34	27,27	26,91
29/09/2023	152.747	-0,30%	27,09	26,39	27,25	26,74
28/09/2023	158.048	-1,36%	27,48	26,75	27,34	26,82
27/09/2023	142.163	-0,88%	27,48	27,145	28,13	27,19
26/09/2023	204.139	-0,80%	27,25	27,1754	27,62	27,43
25/09/2023	135.352	1,21%	27,67	27,0776	27,72	27,65
22/09/2023	200.165	-1,27%	27,67	27,30	28,18	27,32
21/09/2023	141.658	-0,72%	27,58	27,3908	27,91	27,67
20/09/2023	133.538	-2,28%	29,02	27,87	28,76	27,87
19/09/2023	186.490	-1,93%	29,56	28,51	29,2099	28,52
18/09/2023	171.426	-1,99%	29,79	28,8201	29,83	29,08
15/09/2023	332.255	-0,30%	29,79	29,35	29,83	29,67
14/09/2023	79.645	0,00%	29,85	29,6601	30,07	29,76
13/09/2023	104.422	-0,80%	30,00	29,66	30,13	29,76
12/09/2023	153.612	-2,31%	30,44	29,92	30,70	30,00
11/09/2023	109.304	-0,23%	30,79	30,765	31,26	30,71
08/09/2023	125.252	-2,90%	31,60	30,64	31,78	30,78
07/09/2023	146.806	-0,16%	31,61	31,31	31,7299	31,70
06/09/2023	136.673	0,60%	32,29	31,43	31,95	31,75
05/09/2023	187.210	-3,25%	32,29	31,17	32,49	31,56
04/09/2023	106.510	-0,43%	32,90	32,47	33,2799	32,62
01/09/2023	106.510	-0,43%	32,90	32,47	33,2799	32,62
31/08/2023	195.253	-2,41%	33,55	32,76	33,97	32,76
30/08/2023	259.708	-0,74%	33,60	33,14	33,77	33,57
29/08/2023	533.184	0,66%	33,48	33,30	34,28	33,82
28/08/2023	115.462	-0,15%	33,94	33,43	34,32	33,60
25/08/2023	79.429	0,42%	33,94	33,44	34,075	33,65
24/08/2023	148.228	-1,30%	33,94	33,395	33,95	33,51
23/08/2023	124.331	0,27%	33,64	33,69	34,64	33,95
22/08/2023	141.964	1,04%	33,64	33,40	34,30	33,86
21/08/2023	130.292	-0,39%	33,64	33,00	33,935	33,51
18/08/2023	173.105	-1,95%	34,15	33,50	34,45	33,64
17/08/2023	169.913	0,76%	34,15	34,15	34,83	34,31
16/08/2023	165.872	-0,06%	33,39	33,57	34,49	34,05
15/08/2023	212.037	2,07%	33,39	33,35	35,07	34,07
14/08/2023	157.757	2,24%	32,58	32,15	33,50	33,38
11/08/2023	94.246	0,40%	32,58	32,41	33,1984	32,65
10/08/2023	152.768	-0,88%	32,81	32,36	33,695	32,52
09/08/2023	160.435	-1,62%	33,16	32,25	33,655	32,81
08/08/2023	202.850	-1,62%	33,58	33,12	34,69	33,35
07/08/2023	328.525	-12,82%	39,14	33,88	38,81	33,90
04/08/2023	585.865	-2,98%	44,00	38,86	44,09	38,885
03/08/2023	247.764	2,09%	38,68	38,71	40,23	40,08
02/08/2023	132.926	1,11%	38,68	38,04	39,44	39,26
01/08/2023	62.182	0,00%	38,68	38,43	38,90	38,83
31/07/2023	106.580	0,52%	38,63	37,958	38,9799	38,83
28/07/2023	70.661	1,93%	38,22	38,04	38,9365	38,63
27/07/2023	98.070	-3,12%	39,20	37,68	39,25	37,90
26/07/2023	66.782	-0,96%	39,50	38,8228	39,96	39,12
25/07/2023	71.252	-1,18%	39,86	39,49	40,25	39,50
24/07/2023	73.790	-0,10%	40,46	39,28	40,338	39,97
21/07/2023	108.619	-0,55%	40,46	39,67	40,54	40,01
20/07/2023	69.555	-1,42%	40,80	39,94	40,80	40,23
19/07/2023	123.320	3,19%	39,78	39,70	40,94	40,81
18/07/2023	98.424	0,84%	39,12	39,0301	39,77	39,55
17/07/2023	100.611	1,19%	39,12	38,3612	39,61	39,22
14/07/2023	93.417	-4,01%	39,12	38,28	39,20	37,56
13/07/2023	96.665	0,39%	39,12	38,46	39,24	39,13
12/07/2023	94.183	3,34%	38,35	37,98	39,10	38,98
11/07/2023	74.592	0,37%	36,80	37,36	38,17	37,72
10/07/2023	92.084	2,26%	36,80	36,80	37,78	37,58
07/07/2023	94.867	1,30%	36,15	36,70	37,26	36,75
06/07/2023	142.702	-1,06%	36,15	35,89	36,939	36,28
05/07/2023	152.206	0,60%	36,38	35,90	36,94	36,67
04/07/2023	66.965	-1,59%	36,82	35,945	37,08	36,44
03/07/2023	66.964	-3,84%	36,82	35,945	37,08	35,61
30/06/2023	143.324	-1,67%	37,00	37,01	37,985	37,03
29/06/2023	156.196	1,62%	37,00	36,785	38,745	37,66
28/06/2023	82.858	0,57%	36,69	36,41	37,06	37,06
27/06/2023	99.634	-0,83%	37,12	36,3241	37,125	36,85
26/06/2023	87.483	0,32%	36,39	36,85	37,73	37,16
23/06/2023	232.707	0,38%	36,39	36,375	37,40	37,04
22/06/2023	195.784	1,26%	36,39	35,80	37,40	36,90
21/06/2023	122.287	-1,73%	36,84	36,39	37,08	36,44
20/06/2023	148.802	-1,07%	38,38	36,86	38,23	37,08
19/06/2023	370.800	-1,91%	38,38	37,28	38,57	37,48
16/06/2023	370.800	-1,91%	38,38	37,28	38,57	37,48
15/06/2023	157.641	1,87%	38,50	37,18	38,23	38,21
14/06/2023	148.940	-2,62%	38,50	37,301	38,64	37,51
13/06/2023	114.485	0,00%	38,77	38,235	39,34	38,52
12/06/2023	136.336	1,26%	39,56	37,65	39,00	38,52
09/06/2023	174.015	-4,01%	39,56	37,92	39,56	38,04
08/06/2023	78.048	-0,75%	39,87	39,215	39,949	39,63
07/06/2023	156.443	0,45%	40,01	39,77	41,23	39,93
06/06/2023	145.555	1,74%	39,00	38,801	40,48	39,75
05/06/2023	201.809	-3,12%	40,30	38,88	41,70	39,07
02/06/2023	214.163	-0,91%	41,06	39,81	41,58	40,33
01/06/2023	162.800	2,34%	39,74	39,13	40,97	40,70
31/05/2023	154.912	0,38%	39,50	39,11	40,16	39,77
30/05/2023	154.912	0,38%	39,50	39,11	40,16	39,49
29/05/2023	238.499	-1,45%	40,06	38,51	40,1037	39,34
26/05/2023	238.499	-1,45%	40,06	38,51	40,1037	39,34
25/05/2023	200.509	-0,87%	40,17	38,7935	40,25	39,92
24/05/2023	144.453	0,05%	40,00	38,615	40,32	40,27
23/05/2023	175.411	0,37%	40,09	39,50	41,5495	40,25