U.S. markets open in 3 hours 57 minutes

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
56.71+3.08 (+5.74%)
Al cierre: 04:00PM EDT
56.88 +0.17 (+0.30%)
Fuera de horario: 07:08PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202255.0056.7654.1056.7156.71342,700
16 may 202254.3154.8553.0353.6353.63336,500
13 may 202252.3954.4751.7354.4554.45347,200
12 may 202248.0051.6647.6551.6051.60390,200
11 may 202251.2553.0148.2548.6848.68459,500
10 may 202251.3353.1149.8052.3652.36431,600
09 may 202252.3852.8350.3350.6550.65615,600
06 may 202253.7555.5852.4953.9453.94398,200
05 may 202257.3657.4453.0154.4054.40418,400
04 may 202256.4558.8353.0058.7358.73696,900
03 may 202256.3257.9055.6556.6956.69435,000
02 may 202254.4656.7854.2056.2456.24254,300
29 abr 202256.0557.9854.7354.8854.88295,400
28 abr 202255.8356.7753.7956.3756.37285,200
27 abr 202254.9457.0054.8555.1055.10292,500
26 abr 202257.1957.5654.8954.9954.99270,100
25 abr 202255.4258.5055.4257.8757.87268,900
22 abr 202257.7958.2255.3756.4456.44334,100
21 abr 202260.5160.7856.6957.1757.17322,400
20 abr 202259.5660.8158.5159.6659.66405,900
19 abr 202257.3359.8856.5059.1459.14669,000
18 abr 202255.9456.1754.4255.2655.26423,800
14 abr 202258.4559.3356.0956.1356.13204,000
13 abr 202257.7359.1857.3258.4558.45245,900
12 abr 202258.3359.5457.1558.0158.01353,900
11 abr 202257.5758.7855.7457.4057.40449,700
08 abr 202260.0060.5158.2858.3658.36212,200
07 abr 202258.5660.7758.2760.1960.19306,800
06 abr 202260.0060.2757.0958.8858.88379,000
05 abr 202262.3363.0061.0061.1961.19242,600
04 abr 202262.8363.8962.0062.7562.75222,800
01 abr 202262.6564.1461.6562.5362.53250,800
31 mar 202262.8964.3461.4662.4162.41271,900
30 mar 202264.6865.2261.7462.6162.61270,900
29 mar 202262.5765.3262.3265.0465.04334,700
28 mar 202261.3062.4960.0161.5061.50170,900
25 mar 202262.3262.4560.1060.9760.97202,300
24 mar 202261.7063.3560.4462.4562.45295,200
23 mar 202262.1963.0360.8761.3961.39469,100
22 mar 202263.0064.1262.3863.1063.10338,400
21 mar 202264.0264.9061.9662.9062.90341,900
18 mar 202262.2765.1762.2764.7164.71650,900
17 mar 202258.7262.2858.6361.8161.81377,400
16 mar 202256.9060.2156.8059.6759.67437,000
15 mar 202254.0356.2953.2356.2556.25468,500
14 mar 202254.0059.1553.2154.1754.17606,200
11 mar 202256.2956.9354.1954.2054.20272,600
10 mar 202255.5356.8954.6655.8955.89266,600
09 mar 202255.9758.9555.4857.0557.05557,000
08 mar 202251.3056.6251.0054.6554.651,019,400
07 mar 202253.8454.7349.5049.8549.85644,000
04 mar 202255.1356.7053.3153.8453.84464,400
03 mar 202258.9059.0055.8356.1156.11398,000
02 mar 202261.2561.4357.7158.8958.89426,900
01 mar 202262.7464.4260.3360.9460.94380,700
28 feb 202261.6064.0561.2862.3062.30341,500
25 feb 202261.2263.3359.6762.3162.31352,500
24 feb 202254.3861.4351.0061.4361.431,083,900
23 feb 202263.3963.9960.1360.1360.13711,600
22 feb 202262.9764.0061.8062.2662.26430,200
18 feb 202263.2664.8061.9863.8563.85378,300
17 feb 202265.8566.2862.6263.0463.04415,200
16 feb 202266.0766.8464.8065.8465.84343,300
15 feb 202269.9670.2365.7766.4966.49551,400
14 feb 202270.2870.7768.2068.7868.78437,100
11 feb 202270.9873.4069.7670.2870.28300,200
10 feb 202269.6173.4769.0071.5071.50404,400
09 feb 202268.4871.5668.3271.4071.40354,500
08 feb 202265.7468.2464.5067.7267.72370,100
07 feb 202265.3467.0064.6866.2266.22324,900
04 feb 202263.8266.2463.1665.4865.48333,700
03 feb 202264.1865.4962.8763.1563.15296,300
02 feb 202265.9265.9662.6264.9764.97432,400
01 feb 202264.0266.2361.3265.3465.34525,800
31 ene 202263.6866.9561.6763.8763.87967,100
28 ene 202260.2762.8359.1262.6462.64330,000
27 ene 202262.6163.5359.6860.5060.50474,600
26 ene 202266.0067.5661.5061.9961.99534,600
25 ene 202260.1064.9459.9863.5063.50736,700
24 ene 202258.2360.9653.9760.7260.72988,600
21 ene 202264.7665.5660.5960.7060.70819,000
20 ene 202269.9671.8366.1966.8166.81500,100
19 ene 202274.0074.4368.7869.2469.24585,000
18 ene 202277.6478.4872.1673.0673.06731,400
14 ene 202281.0081.9077.6779.9679.96524,600
13 ene 202282.1882.9980.5081.3481.34353,200
12 ene 202283.0283.1780.6481.8581.85391,100
11 ene 202283.8285.5482.5083.1583.15330,000
10 ene 202281.0085.4879.5484.9584.95499,300
07 ene 202280.3982.6479.6081.2581.25494,800
06 ene 202280.0281.7976.2480.1380.13707,400
05 ene 202286.7386.9980.0081.0181.01788,400
04 ene 202295.3696.2683.6586.3586.351,286,000
03 ene 2022100.68101.9894.6496.1196.11489,800
31 dic 2021101.30103.11100.31100.59100.59222,100
30 dic 202198.04103.1898.00101.64101.64345,000
29 dic 202197.5899.2396.1198.1198.11265,000
28 dic 2021103.39103.8397.0897.2897.28380,200
27 dic 2021101.22107.43100.98103.14103.14456,500
23 dic 2021103.91104.0098.82100.21100.21469,500
*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...