U.S. markets close in 1 hour 3 minutes

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.83+0.14 (+0.62%)
A partir del 02:52PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202421.7122.1621.7021.8321.8384,166
27 mar 202421.7121.9921.6321.6921.69173,700
26 mar 202422.2322.2321.6021.6321.63150,900
25 mar 202421.7922.1621.7722.1422.14128,800
22 mar 202421.5421.8921.2321.8121.81189,300
21 mar 202422.0122.1421.5421.5521.55210,100
20 mar 202421.6522.1021.3721.9821.98150,200
19 mar 202421.5621.8521.3121.7721.77166,800
18 mar 202422.0222.0621.6521.7321.73158,800
15 mar 202422.1222.4421.9122.0922.09357,600
14 mar 202422.9322.9322.0522.2022.20405,300
13 mar 202422.6923.0922.6123.0523.05319,000
12 mar 202423.1923.1922.6822.7622.76199,000
11 mar 202422.8323.5622.8023.2623.26151,300
08 mar 202423.7224.1722.8322.9122.91233,900
07 mar 202423.4823.7923.4223.6323.63154,400
06 mar 202423.2223.3922.8923.3523.35212,000
05 mar 202423.5723.8823.1523.2223.22256,700
04 mar 202423.2723.7722.7123.7423.74273,900
01 mar 202422.6223.4922.5923.2423.24369,600
29 feb 202423.3924.2222.5022.5622.56637,100
28 feb 202425.4825.4822.7023.4123.41875,500
27 feb 202424.4125.5024.3025.4825.48636,400
26 feb 202423.9324.3623.8824.2624.26260,600
23 feb 202424.1624.1723.6524.0624.06206,000
22 feb 202424.5324.5323.8524.2824.28304,600
21 feb 202424.5824.7224.0324.4824.48297,800
20 feb 202425.0725.2424.7424.8224.82123,700
16 feb 202425.6225.7125.1925.4025.40105,400
15 feb 202426.2026.3625.4025.6825.68161,300
14 feb 202425.1726.0824.9726.0626.06126,500
13 feb 202425.5125.5124.6424.9124.91206,000
12 feb 202425.1826.2125.1826.1726.17169,500
09 feb 202425.2525.6024.9025.3525.35219,400
08 feb 202425.0225.4024.9725.2725.27126,100
07 feb 202425.6025.6024.7925.2225.22163,100
06 feb 202424.5225.8824.3025.6925.69224,300
05 feb 202424.3524.7324.0824.5424.54268,300
02 feb 202424.7124.9424.4224.6524.65181,500
01 feb 202424.6525.0424.1024.9924.99227,800
31 ene 202424.9525.2824.4624.5924.59184,600
30 ene 202426.0526.0525.0025.0025.00110,300
29 ene 202425.7126.2425.4126.2426.24117,200
26 ene 202426.3126.5125.4825.6025.60116,500
25 ene 202425.8426.1625.6425.9625.96133,300
24 ene 202426.5126.5125.5725.7625.76162,100
23 ene 202426.6826.7425.9626.2826.28118,200
22 ene 202426.2926.9126.1726.4526.45145,300
19 ene 202426.1126.2825.5626.1826.18150,400
18 ene 202426.2626.6825.9426.1226.12225,300
17 ene 202425.9626.5425.6826.1226.12209,100
16 ene 202427.5627.5626.4226.4626.46174,800
12 ene 202428.1928.7627.7627.9727.9782,800
11 ene 202428.5528.5527.7628.0928.09115,600
10 ene 202428.4928.9228.0928.7928.79105,600
09 ene 202428.8629.3028.5428.6028.60123,900
08 ene 202427.9329.2627.7529.2629.26165,300
05 ene 202428.4628.6327.9328.1828.18101,500
04 ene 202428.4228.8628.2028.6928.69155,900
03 ene 202429.0929.0928.2928.4928.49138,900
02 ene 202428.6229.9128.5129.2929.29123,200
29 dic 202329.7029.9128.7828.9128.91180,000
28 dic 202329.8630.0529.6829.8029.80127,900
27 dic 202330.4130.5029.8830.1530.15134,700
26 dic 202330.1430.6030.0030.2730.27208,300
22 dic 202329.8630.6829.6630.2330.23155,300
21 dic 202328.9929.9928.6629.8129.81160,000
20 dic 202328.7030.3828.5128.6328.63353,700
19 dic 202327.1129.0327.1128.9828.98436,000
18 dic 202328.0928.0927.0027.0927.09163,800
15 dic 202328.7428.7427.8328.1828.18561,500
14 dic 202329.0029.8728.1928.3528.35266,600
13 dic 202326.9328.6226.9328.5928.59362,300
12 dic 202326.5427.2226.0527.0327.03306,400
11 dic 202327.0827.0826.2226.3926.39179,700
08 dic 202326.4627.2526.4627.0827.08186,100
07 dic 202326.2726.9725.9026.6026.60302,700
06 dic 202325.9827.0025.9826.5226.52172,100
05 dic 202327.2627.2825.9125.9525.95255,800
04 dic 202327.3927.8027.2527.4727.47160,400
01 dic 202327.4527.8627.0627.4727.47124,300
30 nov 202327.6428.0527.5027.5827.58164,000
29 nov 202327.5528.2027.4527.6327.63193,700
28 nov 202327.4827.6727.2427.5527.55155,600
27 nov 202327.6927.8327.3727.6127.61128,400
24 nov 202327.5228.0927.5227.9327.9388,100
22 nov 202327.5127.9327.3427.4827.48114,900
21 nov 202327.5127.6527.2927.3427.34123,000
20 nov 202326.9027.9526.8027.6227.62206,300
17 nov 202327.8027.8426.9927.0627.06161,200
16 nov 202327.5427.7227.0327.6627.66105,700
15 nov 202327.4227.8927.3427.5627.56219,600
14 nov 202326.9127.5626.8627.3427.34219,700
13 nov 202325.8626.6525.5826.2426.24191,200
10 nov 202326.0426.5525.9726.1926.19256,400
09 nov 202326.4426.8226.0126.0926.09208,900
08 nov 202326.4727.0026.4226.4426.44198,600
07 nov 202327.0027.2326.3926.5026.50253,600
06 nov 202327.0427.5926.6927.1327.13301,900
03 nov 202324.3627.4924.0626.9426.94488,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...