Fulgent Genetics Inc (FLGT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
182.870 |
1,93%
|
20,36
|
19,33
|
20,55
|
20,04
|
| 14/05/2025 |
232.299 |
-3,11%
|
20,29
|
19,43
|
20,73
|
19,66
|
| 13/05/2025 |
346.887 |
0,85%
|
20,08
|
19,725
|
20,5499
|
20,29
|
| 12/05/2025 |
294.024 |
2,13%
|
19,71
|
19,71
|
20,36
|
20,12
|
| 09/05/2025 |
275.720 |
6,14%
|
18,72
|
18,402
|
19,72
|
19,70
|
| 08/05/2025 |
333.162 |
-0,48%
|
18,86
|
18,42
|
19,06
|
18,56
|
| 07/05/2025 |
247.034 |
-0,90%
|
19,65
|
17,832
|
19,65
|
18,65
|
| 06/05/2025 |
265.127 |
-3,78%
|
19,86
|
18,62
|
20,4304
|
18,82
|
| 05/05/2025 |
517.134 |
-4,77%
|
19,86
|
19,25
|
20,4304
|
19,56
|
| 02/05/2025 |
638.036 |
19,07%
|
17,38
|
17,02
|
20,94
|
20,54
|
| 01/05/2025 |
411.466 |
-0,58%
|
18,04
|
17,015
|
18,04
|
17,25
|
| 30/04/2025 |
473.594 |
-4,30%
|
18,58
|
17,30
|
18,705
|
17,35
|
| 29/04/2025 |
316.024 |
-2,16%
|
19,04
|
18,01
|
19,0553
|
18,13
|
| 28/04/2025 |
259.713 |
-1,85%
|
18,62
|
18,53
|
19,07
|
18,53
|
| 25/04/2025 |
151.062 |
-0,84%
|
18,96
|
18,68
|
19,16
|
18,88
|
| 24/04/2025 |
127.337 |
0,74%
|
18,63
|
18,63
|
19,30
|
19,04
|
| 23/04/2025 |
352.297 |
2,38%
|
18,09
|
18,07
|
19,30
|
18,90
|
| 22/04/2025 |
240.944 |
3,01%
|
17,85
|
17,6327
|
18,59
|
18,46
|
| 21/04/2025 |
161.687 |
0,34%
|
17,94
|
17,6327
|
18,08
|
17,92
|
| 17/04/2025 |
209.074 |
-2,51%
|
19,07
|
17,49
|
19,115
|
17,86
|
| 16/04/2025 |
164.629 |
-3,98%
|
18,94
|
18,30
|
19,5933
|
18,32
|
| 15/04/2025 |
208.323 |
0,69%
|
18,94
|
18,65
|
19,10
|
19,08
|
| 14/04/2025 |
267.960 |
-0,26%
|
19,20
|
18,7155
|
19,405
|
18,95
|
| 11/04/2025 |
295.796 |
9,64%
|
17,38
|
17,20
|
19,03
|
19,00
|
| 10/04/2025 |
270.460 |
-1,87%
|
17,55
|
17,16
|
17,615
|
17,33
|
| 09/04/2025 |
441.490 |
3,40%
|
16,80
|
16,71
|
18,15
|
17,66
|
| 08/04/2025 |
363.615 |
-0,50%
|
17,54
|
16,92
|
17,69
|
17,05
|
| 07/04/2025 |
306.325 |
1,42%
|
16,31
|
16,25
|
17,655
|
17,10
|
| 04/04/2025 |
300.369 |
-0,82%
|
16,59
|
16,59
|
17,35
|
16,86
|
| 03/04/2025 |
182.462 |
-3,52%
|
17,09
|
16,92
|
17,50
|
17,00
|
| 02/04/2025 |
329.927 |
1,79%
|
17,14
|
17,109
|
17,63
|
17,62
|
| 01/04/2025 |
394.522 |
2,43%
|
16,86
|
16,595
|
17,505
|
17,31
|
| 31/03/2025 |
243.304 |
-0,88%
|
16,83
|
16,5724
|
17,19
|
16,90
|
| 28/03/2025 |
400.117 |
1,19%
|
16,99
|
16,515
|
17,19
|
17,05
|
| 27/03/2025 |
231.269 |
-0,30%
|
16,99
|
16,84
|
17,06
|
16,85
|
| 26/03/2025 |
266.329 |
-0,88%
|
17,10
|
16,8509
|
17,28
|
16,90
|
| 25/03/2025 |
390.586 |
0,53%
|
16,92
|
16,86
|
17,30
|
17,05
|
| 24/03/2025 |
460.505 |
-0,76%
|
17,22
|
16,85
|
17,36
|
16,96
|
| 21/03/2025 |
703.342 |
1,18%
|
16,68
|
16,68
|
17,14
|
17,09
|
| 20/03/2025 |
262.851 |
0,12%
|
17,04
|
16,80
|
17,32
|
16,89
|
| 19/03/2025 |
390.430 |
-1,52%
|
17,33
|
16,63
|
17,105
|
16,87
|
| 18/03/2025 |
252.127 |
-1,44%
|
17,33
|
16,77
|
17,33
|
17,13
|
| 17/03/2025 |
338.368 |
0,75%
|
17,24
|
16,97
|
17,58
|
17,37
|
| 14/03/2025 |
277.400 |
1,56%
|
17,15
|
16,92
|
17,58
|
17,24
|
| 13/03/2025 |
409.593 |
-2,86%
|
17,48
|
16,75
|
17,49
|
16,98
|
| 12/03/2025 |
496.258 |
0,17%
|
17,53
|
16,97
|
17,665
|
17,48
|
| 11/03/2025 |
563.499 |
3,38%
|
16,88
|
16,66
|
17,64
|
17,45
|
| 10/03/2025 |
532.489 |
-9,17%
|
18,51
|
16,7725
|
18,96
|
16,88
|
| 07/03/2025 |
601.794 |
3,86%
|
17,36
|
17,63
|
19,3499
|
18,59
|
| 06/03/2025 |
699.857 |
7,51%
|
17,36
|
17,2801
|
18,53
|
17,90
|
| 05/03/2025 |
442.240 |
7,28%
|
15,52
|
15,315
|
16,7599
|
16,65
|
| 04/03/2025 |
290.709 |
1,57%
|
15,00
|
14,57
|
15,56
|
15,52
|
| 03/03/2025 |
404.825 |
-1,10%
|
15,45
|
14,76
|
15,69
|
15,28
|
| 28/02/2025 |
423.766 |
-1,53%
|
16,11
|
15,21
|
17,30
|
15,45
|
| 27/02/2025 |
227.682 |
-3,39%
|
16,11
|
15,69
|
16,505
|
15,69
|
| 26/02/2025 |
155.860 |
-0,31%
|
16,71
|
16,00
|
16,57
|
16,24
|
| 25/02/2025 |
203.444 |
-2,75%
|
16,71
|
16,02
|
16,685
|
16,29
|
| 24/02/2025 |
129.451 |
1,76%
|
16,79
|
16,63
|
16,99
|
16,75
|
| 21/02/2025 |
154.139 |
-0,36%
|
17,30
|
16,30
|
16,78
|
16,46
|
| 20/02/2025 |
147.037 |
-3,75%
|
16,89
|
16,63
|
17,38
|
16,63
|
| 19/02/2025 |
166.596 |
2,78%
|
16,97
|
16,88
|
17,39
|
17,35
|
| 18/02/2025 |
184.970 |
-0,12%
|
17,02
|
16,47
|
17,07
|
16,88
|
| 17/02/2025 |
72.513 |
0,00%
|
17,02
|
16,85
|
17,16
|
16,90
|
| 14/02/2025 |
95.422 |
0,24%
|
16,41
|
16,86
|
17,20
|
16,90
|
| 13/02/2025 |
207.228 |
3,95%
|
16,41
|
16,28
|
17,02
|
16,86
|
| 12/02/2025 |
184.660 |
-0,31%
|
16,10
|
15,995
|
16,30
|
16,22
|
| 11/02/2025 |
183.322 |
0,68%
|
16,01
|
15,99
|
16,39
|
16,27
|
| 10/02/2025 |
184.611 |
0,12%
|
16,25
|
16,04
|
16,48
|
16,16
|
| 07/02/2025 |
169.746 |
-2,60%
|
16,84
|
16,00
|
16,675
|
16,14
|
| 06/02/2025 |
154.275 |
-1,60%
|
16,38
|
16,39
|
16,98
|
16,57
|
| 05/02/2025 |
197.615 |
2,81%
|
16,31
|
16,38
|
17,00
|
16,84
|
| 04/02/2025 |
193.400 |
0,92%
|
16,32
|
16,14
|
16,55
|
16,38
|
| 03/02/2025 |
188.048 |
-1,86%
|
16,32
|
16,07
|
16,57
|
16,33
|
| 31/01/2025 |
132.967 |
-2,12%
|
16,95
|
16,555
|
17,035
|
16,64
|
| 30/01/2025 |
121.916 |
0,89%
|
16,89
|
16,89
|
17,27
|
17,00
|
| 29/01/2025 |
171.303 |
-1,92%
|
17,16
|
16,705
|
17,205
|
16,85
|
| 28/01/2025 |
259.759 |
-1,32%
|
17,36
|
17,164
|
17,86
|
17,18
|
| 27/01/2025 |
201.024 |
1,16%
|
17,24
|
16,62
|
17,59
|
17,41
|
| 24/01/2025 |
131.252 |
1,53%
|
16,87
|
16,60
|
17,37
|
17,21
|
| 23/01/2025 |
216.327 |
-0,06%
|
17,56
|
16,36
|
16,95
|
16,95
|
| 22/01/2025 |
177.841 |
-3,80%
|
17,18
|
16,94
|
17,71
|
16,96
|
| 21/01/2025 |
205.824 |
3,10%
|
17,68
|
17,18
|
17,66
|
17,63
|
| 20/01/2025 |
81.291 |
0,00%
|
17,68
|
16,99
|
17,83
|
17,10
|
| 17/01/2025 |
130.570 |
-2,29%
|
16,83
|
16,985
|
17,83
|
17,10
|
| 16/01/2025 |
152.692 |
3,49%
|
16,83
|
16,76
|
17,569
|
17,50
|
| 15/01/2025 |
180.183 |
-1,28%
|
18,04
|
16,91
|
17,68
|
16,91
|
| 14/01/2025 |
212.637 |
-4,52%
|
18,14
|
16,875
|
17,9175
|
17,13
|
| 13/01/2025 |
163.970 |
-2,02%
|
18,14
|
17,75
|
18,251
|
17,94
|
| 09/01/2025 |
127.403 |
-0,53%
|
18,77
|
18,31
|
18,95
|
18,31
|
| 08/01/2025 |
127.108 |
-0,53%
|
18,77
|
18,37
|
18,95
|
18,85
|
| 07/01/2025 |
105.777 |
0,91%
|
18,82
|
18,6101
|
19,2403
|
18,95
|
| 06/01/2025 |
123.202 |
0,11%
|
18,82
|
18,72
|
19,275
|
18,78
|
| 03/01/2025 |
110.155 |
1,85%
|
18,63
|
18,265
|
18,83
|
18,76
|
| 02/01/2025 |
168.545 |
-0,27%
|
18,63
|
18,31
|
18,9686
|
18,42
|
| 31/12/2024 |
0 |
0,27%
|
18,53
|
18,385
|
18,81
|
18,47
|
| 30/12/2024 |
176.987 |
0,27%
|
18,63
|
17,77
|
18,64
|
18,47
|
| 27/12/2024 |
190.693 |
-1,66%
|
18,63
|
18,2237
|
18,77
|
18,37
|
| 26/12/2024 |
118.292 |
0,92%
|
18,44
|
18,35
|
18,87
|
18,68
|
| 24/12/2024 |
0 |
-0,43%
|
18,60
|
18,30
|
18,88
|
18,51
|
| 23/12/2024 |
191.430 |
1,36%
|
18,31
|
18,11
|
18,66
|
18,59
|
