Fulgent Genetics Inc (FLGT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	192.938	6,20%	37,76	37,43	40,27	40,10
19/05/2023	248.587	6,13%	35,87	35,64	38,30	37,76
18/05/2023	127.632	-0,31%	35,40	35,08	35,97	35,58
17/05/2023	122.065	-1,08%	36,12	34,96	36,29	35,69
16/05/2023	121.461	-1,04%	36,15	35,50	36,30	36,08
15/05/2023	98.047	2,73%	35,33	35,295	36,48	36,46
12/05/2023	122.041	3,20%	34,43	34,0396	35,52	35,49
11/05/2023	126.899	-2,27%	34,99	33,99	35,04	34,39
10/05/2023	209.466	3,81%	34,53	33,98	35,48	35,19
09/05/2023	180.768	2,42%	32,97	32,72	34,75	33,90
08/05/2023	160.552	-2,45%	33,69	32,11	33,69	33,10
05/05/2023	473.867	18,97%	31,42	30,805	34,20	33,93
04/05/2023	161.113	-2,76%	29,11	28,27	29,32	28,52
03/05/2023	131.270	0,89%	29,08	29,08	30,12	29,33
02/05/2023	110.528	-2,78%	29,70	28,9079	29,70	29,07
01/05/2023	82.402	1,12%	29,43	29,29	30,00	29,90
28/04/2023	118.966	0,89%	29,21	29,21	30,02	29,57
27/04/2023	78.235	0,72%	29,24	28,7581	29,35	29,31
26/04/2023	74.813	0,69%	28,87	28,63	29,405	29,10
25/04/2023	96.914	-3,70%	29,75	28,765	29,82	28,90
24/04/2023	81.282	-0,13%	29,97	29,92	30,40	30,01
21/04/2023	89.105	1,14%	29,82	29,69	30,29	30,05
20/04/2023	92.201	-0,93%	29,70	29,4724	30,12	29,71
19/04/2023	104.212	0,30%	29,71	29,3007	30,18	29,99
18/04/2023	93.728	-3,11%	30,97	29,65	30,97	29,90
17/04/2023	104.571	0,10%	30,78	30,53	31,06	30,86
14/04/2023	76.729	-1,91%	31,40	30,55	31,73	30,83
13/04/2023	106.580	3,22%	30,59	30,5482	31,43	31,43
12/04/2023	95.320	-3,67%	31,92	30,44	32,00	30,45
11/04/2023	93.148	1,12%	31,31	31,225	31,73	31,61
10/04/2023	122.960	0,90%	30,82	30,48	31,31	31,26
06/04/2023	81.065	0,29%	30,89	30,36	31,04	30,98
05/04/2023	75.257	0,03%	30,84	30,29	31,05	30,89
04/04/2023	111.855	-0,29%	31,05	30,40	31,145	30,88
03/04/2023	111.564	-0,80%	31,17	30,35	31,17	30,97
31/03/2023	178.117	5,15%	29,82	29,82	31,34	31,22
30/03/2023	122.237	-0,37%	30,01	29,24	30,30	29,69
29/03/2023	141.695	-0,30%	30,36	29,485	30,57	29,80
28/03/2023	200.150	-4,78%	31,12	29,89	31,12	29,89
27/03/2023	141.323	0,87%	31,37	30,84	31,80	31,39
24/03/2023	122.765	3,22%	29,93	29,925	31,17	31,12
23/03/2023	107.341	-0,46%	30,48	30,00	31,385	30,15
22/03/2023	109.298	-4,66%	31,76	30,29	32,15	30,29
21/03/2023	168.393	2,42%	31,33	31,15	31,97	31,77
20/03/2023	165.146	0,58%	31,09	30,90	31,91	31,02
17/03/2023	1.290.939	-4,93%	32,21	30,44	32,315	30,84
16/03/2023	157.603	1,44%	31,90	31,735	32,76	32,44
15/03/2023	184.743	0,50%	31,26	30,67	32,00	31,98
14/03/2023	233.677	-1,21%	32,09	31,2605	32,68	31,82
13/03/2023	195.653	5,43%	30,02	29,885	32,42	32,21
10/03/2023	238.732	-4,20%	31,79	29,82	31,79	30,55
09/03/2023	134.839	1,53%	31,45	31,13	31,94	31,89
08/03/2023	156.344	0,80%	31,18	30,9372	31,73	31,41
07/03/2023	183.009	-0,13%	31,09	30,60	31,48	31,16
06/03/2023	251.484	-7,53%	33,80	30,75	33,8886	31,20
03/03/2023	176.510	0,99%	33,53	32,99	34,22	33,74
02/03/2023	214.407	4,90%	31,39	31,285	33,715	33,41
01/03/2023	167.895	-2,87%	31,77	30,96	33,24	31,85
28/02/2023	221.975	0,37%	32,34	32,34	33,72	32,79
27/02/2023	171.135	3,71%	31,75	31,39	32,89	32,67
24/02/2023	134.806	-0,47%	31,18	30,64	31,55	31,50
23/02/2023	107.894	-0,94%	32,00	31,07	32,37	31,65
22/02/2023	133.514	2,83%	31,16	31,16	32,15	31,95
21/02/2023	132.415	-6,42%	32,54	30,96	32,54	31,07
20/02/2023	120.460	0,33%	33,11	32,40	33,22	33,20
17/02/2023	120.460	0,33%	33,11	32,40	33,22	33,20
16/02/2023	110.032	-2,65%	33,22	33,06	33,88	33,09
15/02/2023	93.401	2,81%	32,80	32,7037	33,99	33,99
14/02/2023	81.046	-0,57%	32,98	32,15	33,14	33,06
13/02/2023	122.835	0,91%	32,83	32,61	33,66	33,25
10/02/2023	114.501	2,43%	32,03	31,8226	33,28	32,95
09/02/2023	125.860	-3,13%	33,62	32,01	33,6799	32,17
08/02/2023	100.410	-2,87%	33,96	33,16	34,75	33,21
07/02/2023	103.486	0,56%	33,85	33,365	34,61	34,19
06/02/2023	170.839	-6,10%	35,39	33,89	35,80	34,00
03/02/2023	245.238	3,61%	35,65	35,65	37,43	37,58
02/02/2023	194.125	4,37%	35,21	35,21	36,63	36,27
01/02/2023	118.746	2,87%	33,78	33,44	35,04	34,75
31/01/2023	112.784	2,24%	33,15	33,03	33,88	33,78
30/01/2023	125.657	-4,95%	34,34	32,59	34,34	33,04
27/01/2023	100.212	4,42%	33,19	33,15	35,12	34,76
26/01/2023	82.393	0,79%	33,34	32,62	33,50	33,29
25/01/2023	111.077	-1,43%	33,12	32,1725	33,20	33,03
24/01/2023	112.476	-1,33%	33,72	33,1637	34,09	33,51
23/01/2023	121.480	4,08%	32,63	32,50	34,03	33,96
20/01/2023	117.821	1,73%	32,27	31,745	32,72	32,40
19/01/2023	100.091	-3,89%	32,94	31,69	32,94	31,85
18/01/2023	131.269	-0,27%	33,44	33,065	34,625	33,14
17/01/2023	158.076	1,84%	32,70	32,4917	33,32	33,23
16/01/2023	159.358	4,28%	31,03	30,9759	32,67	32,63
13/01/2023	159.358	4,28%	31,03	30,9759	32,67	32,63
12/01/2023	165.189	0,94%	31,05	30,28	31,34	31,29
11/01/2023	206.349	2,07%	30,36	30,27	31,10	31,00
10/01/2023	149.875	0,26%	30,21	30,11	30,91	30,37
09/01/2023	249.604	2,37%	29,68	29,48	30,58	30,29
06/01/2023	146.144	0,68%	29,33	28,53	30,09	29,59
05/01/2023	162.741	-5,44%	30,75	29,39	30,75	29,39
04/01/2023	170.772	1,37%	30,94	30,61	31,25	31,08
03/01/2023	176.537	2,96%	30,16	29,74	31,05	30,66
02/01/2023	175.459	-0,83%	29,50	29,40	29,95	29,78