Mercados españoles cerrados en 4 hrs 11 min

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,32-0,17 (-0,79%)
Al cierre: 04:00PM EDT
20,50 -0,82 (-3,85%)
Después del cierre: 06:46PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202421,4321,7821,2321,3221,32201.200
06 may 202421,7122,6821,4821,4921,49200.900
03 may 202420,5021,6020,5021,5021,50355.700
02 may 202420,9621,3220,6121,2421,24164.000
01 may 202420,3421,1420,1020,7020,70136.500
30 abr 202420,4720,5320,0320,3520,35308.900
29 abr 202420,1921,1920,1920,5820,58160.700
26 abr 202420,0320,3220,0020,1020,1078.000
25 abr 202420,6520,7519,9720,0320,03184.100
24 abr 202420,5120,7720,4020,7420,74152.600
23 abr 202420,5121,0520,5120,6420,64144.200
22 abr 202420,3520,7920,2520,5620,56158.400
19 abr 202420,0120,3720,0120,3620,36156.200
18 abr 202420,0020,4519,8820,1120,11219.600
17 abr 202420,8120,8820,0720,0920,09221.600
16 abr 202420,6220,9620,3520,7220,72157.600
15 abr 202420,7320,8020,5120,7520,75190.800
12 abr 202421,0121,0720,6220,7820,78151.600
11 abr 202421,2821,2820,6621,0721,07168.100
10 abr 202421,2821,4120,9521,1621,16147.500
09 abr 202421,3521,8921,3521,8721,87102.700
08 abr 202421,2521,4421,0021,2521,25116.800
05 abr 202420,9821,4520,9121,2821,28144.700
04 abr 202421,3021,7621,0121,2121,21172.700
03 abr 202421,0621,2420,6921,1521,15169.200
02 abr 202421,4721,4721,1521,2721,27166.200
01 abr 202421,7021,8921,2021,8221,82157.400
28 mar 202421,7122,1621,6721,7021,70154.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...