Fulgent Genetics Inc (FLGT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
113.120 |
1,01%
|
18,17
|
17,63
|
18,63
|
18,07
|
| 26/11/2024 |
141.932 |
-2,40%
|
18,06
|
17,63
|
18,89
|
17,89
|
| 25/11/2024 |
238.556 |
2,57%
|
18,20
|
18,00
|
18,89
|
18,33
|
| 22/11/2024 |
294.253 |
5,43%
|
17,31
|
16,92
|
17,9499
|
17,87
|
| 21/11/2024 |
183.765 |
-1,91%
|
17,00
|
16,81
|
17,71
|
16,95
|
| 20/11/2024 |
185.991 |
1,65%
|
16,85
|
16,6064
|
17,53
|
17,28
|
| 19/11/2024 |
193.043 |
1,74%
|
17,35
|
16,6064
|
17,40
|
17,00
|
| 18/11/2024 |
214.541 |
-3,47%
|
17,75
|
16,61
|
17,75
|
16,71
|
| 15/11/2024 |
282.542 |
-2,70%
|
18,42
|
17,31
|
18,61
|
17,31
|
| 14/11/2024 |
212.866 |
-3,42%
|
19,25
|
17,65
|
19,56
|
17,79
|
| 13/11/2024 |
241.310 |
-5,12%
|
19,00
|
18,18
|
20,10
|
18,42
|
| 12/11/2024 |
200.797 |
-4,39%
|
19,84
|
19,11
|
21,11
|
19,16
|
| 11/11/2024 |
185.829 |
3,14%
|
19,84
|
19,709
|
21,11
|
20,04
|
| 08/11/2024 |
383.557 |
-11,44%
|
22,58
|
18,96
|
22,7725
|
19,43
|
| 07/11/2024 |
175.725 |
-2,91%
|
22,26
|
21,93
|
22,89
|
22,02
|
| 06/11/2024 |
194.528 |
2,95%
|
21,37
|
21,262
|
22,87
|
22,68
|
| 05/11/2024 |
137.617 |
%
|
21,37
|
21,07
|
22,032
|
21,10
|
| 04/11/2024 |
134.412 |
%
|
21,47
|
21,07
|
22,032
|
21,56
|
| 01/11/2024 |
127.526 |
%
|
21,47
|
21,0901
|
21,78
|
21,61
|
| 31/10/2024 |
226.903 |
%
|
21,00
|
20,455
|
21,89
|
21,45
|
| 30/10/2024 |
92.779 |
%
|
19,84
|
19,76
|
20,49
|
20,27
|
| 29/10/2024 |
148.899 |
%
|
19,86
|
19,39
|
20,06
|
19,66
|
| 28/10/2024 |
146.191 |
%
|
19,51
|
19,51
|
20,01
|
19,92
|
| 25/10/2024 |
134.790 |
%
|
19,22
|
18,76
|
19,35
|
18,95
|
| 24/10/2024 |
134.473 |
%
|
19,45
|
18,76
|
19,35
|
19,15
|
| 23/10/2024 |
86.020 |
%
|
19,45
|
19,10
|
19,73
|
19,05
|
| 22/10/2024 |
84.164 |
%
|
19,26
|
19,10
|
19,73
|
19,60
|
| 21/10/2024 |
154.045 |
%
|
19,66
|
19,16
|
19,75
|
19,33
|
| 18/10/2024 |
77.504 |
%
|
20,03
|
19,63
|
20,0525
|
19,76
|
| 17/10/2024 |
75.830 |
%
|
20,03
|
19,63
|
20,0525
|
19,66
|
| 16/10/2024 |
113.340 |
%
|
20,28
|
20,11
|
20,68
|
20,60
|
| 15/10/2024 |
109.972 |
%
|
20,28
|
20,11
|
20,68
|
20,26
|
| 14/10/2024 |
104.375 |
%
|
20,05
|
19,73
|
20,35
|
20,35
|
| 11/10/2024 |
119.110 |
%
|
20,05
|
19,45
|
20,14
|
19,99
|
| 10/10/2024 |
105.275 |
%
|
19,75
|
19,45
|
20,14
|
19,99
|
| 09/10/2024 |
112.090 |
%
|
20,39
|
19,88
|
20,4857
|
19,88
|
| 08/10/2024 |
111.246 |
%
|
20,39
|
20,07
|
20,795
|
20,53
|
| 07/10/2024 |
95.456 |
%
|
20,72
|
20,329
|
20,90
|
20,47
|
| 04/10/2024 |
99.980 |
%
|
20,82
|
20,55
|
20,99
|
20,89
|
| 03/10/2024 |
43.720 |
%
|
20,87
|
20,53
|
20,94
|
20,55
|
| 02/10/2024 |
57.626 |
%
|
20,98
|
20,60
|
21,225
|
21,13
|
| 01/10/2024 |
54.699 |
%
|
21,16
|
20,916
|
21,73
|
21,07
|
| 30/09/2024 |
112.316 |
%
|
21,16
|
21,16
|
21,73
|
21,73
|
| 27/09/2024 |
65.947 |
%
|
21,06
|
21,035
|
21,66
|
21,16
|
| 26/09/2024 |
132.182 |
%
|
21,33
|
20,68
|
21,33
|
20,92
|
| 25/09/2024 |
129.593 |
%
|
21,33
|
20,68
|
21,33
|
20,92
|
| 24/09/2024 |
83.959 |
%
|
21,72
|
21,68
|
22,4157
|
21,68
|
| 23/09/2024 |
83.310 |
%
|
22,05
|
21,68
|
22,4157
|
21,68
|
| 20/09/2024 |
406.031 |
%
|
22,72
|
21,87
|
22,81
|
21,98
|
| 19/09/2024 |
87.298 |
%
|
22,76
|
22,493
|
23,495
|
22,91
|
| 18/09/2024 |
115.789 |
%
|
22,76
|
22,21
|
23,35
|
22,70
|
| 17/09/2024 |
63.177 |
%
|
22,29
|
22,04
|
22,39
|
22,10
|
| 16/09/2024 |
58.512 |
%
|
22,48
|
22,04
|
22,39
|
22,10
|
| 13/09/2024 |
95.034 |
%
|
22,21
|
22,04
|
22,58
|
22,35
|
| 12/09/2024 |
94.700 |
%
|
21,82
|
21,045
|
21,89
|
22,00
|
| 11/09/2024 |
110.671 |
%
|
21,17
|
20,89
|
21,615
|
21,82
|
| 10/09/2024 |
87.639 |
%
|
21,17
|
21,17
|
21,56
|
21,19
|
| 09/09/2024 |
84.508 |
%
|
21,84
|
21,17
|
21,56
|
21,19
|
| 06/09/2024 |
84.892 |
%
|
21,84
|
21,21
|
21,90
|
21,90
|
| 05/09/2024 |
93.738 |
%
|
21,56
|
21,47
|
22,11
|
21,75
|
| 04/09/2024 |
108.347 |
%
|
21,76
|
21,815
|
22,55
|
21,84
|
| 03/09/2024 |
81.173 |
%
|
23,10
|
21,815
|
22,55
|
21,83
|
| 30/08/2024 |
70.850 |
%
|
23,10
|
22,73
|
23,205
|
23,20
|
| 29/08/2024 |
69.872 |
%
|
23,07
|
22,73
|
23,205
|
23,12
|
| 28/08/2024 |
62.701 |
%
|
23,24
|
22,7001
|
23,24
|
22,63
|
| 27/08/2024 |
89.019 |
%
|
23,88
|
23,275
|
23,9868
|
23,66
|
| 26/08/2024 |
86.460 |
%
|
23,88
|
23,275
|
23,9868
|
23,29
|
| 23/08/2024 |
55.962 |
%
|
23,53
|
22,8634
|
23,408
|
22,68
|
| 22/08/2024 |
80.254 |
%
|
23,53
|
23,27
|
23,82
|
23,49
|
| 21/08/2024 |
77.086 |
%
|
23,76
|
23,27
|
23,82
|
23,49
|
| 20/08/2024 |
64.247 |
%
|
23,76
|
23,33
|
23,79
|
23,37
|
| 19/08/2024 |
107.734 |
%
|
23,35
|
23,19
|
23,835
|
23,80
|
| 16/08/2024 |
72.984 |
%
|
23,43
|
23,235
|
23,7597
|
23,51
|
| 15/08/2024 |
134.945 |
%
|
23,51
|
23,1001
|
24,00
|
23,57
|
| 14/08/2024 |
198.629 |
%
|
23,89
|
23,54
|
24,32
|
24,01
|
| 13/08/2024 |
97.991 |
%
|
23,89
|
23,54
|
24,32
|
24,01
|
| 12/08/2024 |
121.377 |
%
|
24,59
|
23,43
|
24,10
|
23,84
|
| 09/08/2024 |
118.430 |
%
|
24,59
|
23,375
|
24,519
|
24,50
|
| 08/08/2024 |
183.154 |
%
|
24,41
|
23,48
|
25,00
|
23,00
|
| 07/08/2024 |
149.855 |
%
|
24,41
|
23,41
|
24,42
|
23,22
|
| 06/08/2024 |
148.799 |
%
|
23,67
|
23,41
|
24,42
|
24,28
|
| 05/08/2024 |
238.323 |
%
|
22,30
|
23,2601
|
24,46
|
23,67
|
| 02/08/2024 |
265.613 |
%
|
22,30
|
21,20
|
25,11
|
25,06
|
| 01/08/2024 |
168.658 |
%
|
23,71
|
23,45
|
24,39
|
23,57
|
| 31/07/2024 |
116.230 |
%
|
24,00
|
22,63
|
24,09
|
23,95
|
| 30/07/2024 |
105.220 |
%
|
22,98
|
22,87
|
23,86
|
23,00
|
| 29/07/2024 |
102.680 |
%
|
23,64
|
22,87
|
23,86
|
22,97
|
| 26/07/2024 |
93.603 |
%
|
23,32
|
22,82
|
23,44
|
22,99
|
| 25/07/2024 |
108.361 |
%
|
22,89
|
22,02
|
22,98
|
22,41
|
| 24/07/2024 |
125.968 |
%
|
22,25
|
22,18
|
22,705
|
22,38
|
| 23/07/2024 |
101.150 |
%
|
22,18
|
21,56
|
22,53
|
21,97
|
| 22/07/2024 |
98.961 |
%
|
22,13
|
21,56
|
22,53
|
22,34
|
| 19/07/2024 |
193.368 |
%
|
22,13
|
21,89
|
23,235
|
21,80
|
| 18/07/2024 |
188.339 |
%
|
23,09
|
21,89
|
23,235
|
22,02
|
| 17/07/2024 |
322.064 |
%
|
21,67
|
21,48
|
22,20
|
21,45
|
| 16/07/2024 |
137.407 |
%
|
21,42
|
20,70
|
21,66
|
20,90
|
| 15/07/2024 |
133.054 |
%
|
20,96
|
20,70
|
21,66
|
21,26
|
| 12/07/2024 |
135.492 |
%
|
20,97
|
20,01
|
20,95
|
21,00
|
| 11/07/2024 |
129.140 |
%
|
20,01
|
20,01
|
20,95
|
20,66
|
| 10/07/2024 |
110.375 |
%
|
20,10
|
19,7173
|
20,13
|
20,01
|
