Fulgent Genetics, Inc. FLGT
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$21,82-0,20 (-0,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,74 | -1,27 % | $21,99 | $22,05 | $21,62 | 63,44K |
| 2026-09-30 | $22,02 | -0,27 % | $22,07 | $22,25 | $21,69 | 273,50K |
| 2026-09-29 | $22,08 | -1,25 % | $22,29 | $22,59 | $21,88 | 234,80K |
| 2026-09-28 | $22,36 | +0,72 % | $21,99 | $22,39 | $21,83 | 248,60K |
| 2026-09-25 | $22,20 | +3,02 % | $21,69 | $22,25 | $21,36 | 247,00K |
| 2026-09-24 | $21,55 | +1,32 % | $21,28 | $21,87 | $21,27 | 369,60K |
| 2026-09-23 | $21,27 | -1,76 % | $21,52 | $21,63 | $21,12 | 190,30K |
| 2026-09-22 | $21,65 | +0,51 % | $21,52 | $21,84 | $21,35 | 252,30K |
| 2026-09-21 | $21,54 | -0,69 % | $21,93 | $21,93 | $21,01 | 348,80K |
| 2026-09-18 | $21,69 | -0,73 % | $21,70 | $21,88 | $21,41 | 669,20K |
| 2026-09-17 | $21,85 | +1,02 % | $21,59 | $21,88 | $21,37 | 312,00K |
| 2026-09-16 | $21,63 | +1,64 % | $21,31 | $21,81 | $21,20 | 328,30K |
| 2026-09-15 | $21,28 | +3,05 % | $20,60 | $21,31 | $20,60 | 479,90K |
| 2026-09-14 | $20,65 | +0,98 % | $20,46 | $20,80 | $20,10 | 336,30K |
| 2026-09-11 | $20,45 | +1,64 % | $20,30 | $20,52 | $19,86 | 380,50K |
| 2026-09-10 | $20,12 | +1,36 % | $19,69 | $20,16 | $19,46 | 337,30K |
| 2026-09-09 | $19,85 | -1,73 % | $20,09 | $20,09 | $19,61 | 369,90K |
| 2026-09-08 | $20,20 | +2,38 % | $19,55 | $20,23 | $19,44 | 375,00K |
| 2026-09-04 | $19,73 | +0,41 % | $19,54 | $19,86 | $19,38 | 225,00K |
| 2026-09-03 | $19,65 | -1,95 % | $20,11 | $20,34 | $19,46 | 283,50K |
| 2026-09-02 | $20,04 | +2,30 % | $19,59 | $20,20 | $19,59 | 412,40K |
| 2026-09-01 | $19,59 | +1,14 % | $19,29 | $19,85 | $19,29 | 285,60K |
| 2026-08-31 | $19,37 | -1,22 % | $19,42 | $19,53 | $19,04 | 407,40K |
| 2026-08-28 | $19,61 | -1,70 % | $19,88 | $19,93 | $19,49 | 192,50K |
| 2026-08-27 | $19,95 | +0,71 % | $19,74 | $20,21 | $19,74 | 212,50K |
| 2026-08-26 | $19,81 | -0,70 % | $19,96 | $20,00 | $19,75 | 170,80K |
| 2026-08-25 | $19,95 | +2,57 % | $19,50 | $20,06 | $19,35 | 185,40K |
| 2026-08-24 | $19,45 | -2,26 % | $19,89 | $19,91 | $19,19 | 259,90K |
| 2026-08-21 | $19,90 | -0,10 % | $20,01 | $20,04 | $19,57 | 324,00K |
| 2026-08-20 | $19,92 | +0,91 % | $19,60 | $20,52 | $19,58 | 203,70K |
| 2026-08-19 | $19,74 | +6,30 % | $18,96 | $19,80 | $18,96 | 265,00K |
| 2026-08-18 | $18,57 | -0,48 % | $18,49 | $18,79 | $18,38 | 168,00K |
| 2026-08-17 | $18,66 | +0,54 % | $18,40 | $18,83 | $18,28 | 242,90K |
| 2026-08-14 | $18,56 | -0,48 % | $18,63 | $18,68 | $18,37 | 140,50K |
| 2026-08-13 | $18,65 | -0,32 % | $18,86 | $19,00 | $18,55 | 139,70K |
| 2026-08-12 | $18,71 | -1,53 % | $18,87 | $19,05 | $18,62 | 198,20K |
| 2026-08-11 | $19,00 | -0,31 % | $19,03 | $19,28 | $18,98 | 155,90K |
| 2026-08-10 | $19,06 | -0,42 % | $18,96 | $19,34 | $18,68 | 233,00K |
| 2026-08-07 | $19,14 | +3,18 % | $18,56 | $19,22 | $18,48 | 228,40K |
| 2026-08-06 | $18,55 | +0,11 % | $18,48 | $18,63 | $18,01 | 244,10K |
| 2026-08-05 | $18,53 | -0,11 % | $18,32 | $18,60 | $17,99 | 372,40K |
| 2026-08-04 | $18,55 | +5,34 % | $17,71 | $18,85 | $17,36 | 550,50K |
| 2026-08-03 | $17,61 | +6,40 % | $16,61 | $17,93 | $16,61 | 504,80K |
| 2026-07-31 | $16,55 | -18,11 % | $17,33 | $17,51 | $16,05 | 1,32M |
| 2026-07-30 | $20,21 | +2,90 % | $19,84 | $20,27 | $19,66 | 277,70K |
| 2026-07-29 | $19,64 | +0,05 % | $19,49 | $19,95 | $19,49 | 217,10K |
| 2026-07-28 | $19,63 | +0,26 % | $19,58 | $19,91 | $19,42 | 260,10K |
| 2026-07-27 | $19,58 | -0,46 % | $19,95 | $20,07 | $19,35 | 221,30K |
| 2026-07-24 | $19,67 | -1,55 % | $19,98 | $20,14 | $19,58 | 145,70K |
| 2026-07-23 | $19,98 | +2,30 % | $19,45 | $20,26 | $19,39 | 302,00K |
| 2026-07-22 | $19,53 | -1,76 % | $19,77 | $19,88 | $19,20 | 240,60K |
| 2026-07-21 | $19,88 | +1,38 % | $19,52 | $19,93 | $19,45 | 299,60K |
| 2026-07-20 | $19,61 | -2,73 % | $20,12 | $20,13 | $19,55 | 218,50K |
| 2026-07-17 | $20,16 | -1,90 % | $20,37 | $20,56 | $20,09 | 161,40K |
| 2026-07-16 | $20,55 | -2,19 % | $21,11 | $21,52 | $20,47 | 227,10K |
| 2026-07-15 | $21,01 | +2,69 % | $20,46 | $21,07 | $20,41 | 192,30K |
| 2026-07-14 | $20,46 | +0,20 % | $20,30 | $20,58 | $20,02 | 254,30K |
| 2026-07-13 | $20,42 | -0,63 % | $20,37 | $20,66 | $20,06 | 319,60K |
| 2026-07-10 | $20,55 | -1,58 % | $20,97 | $21,00 | $20,42 | 211,60K |
| 2026-07-09 | $20,88 | +1,31 % | $20,50 | $20,97 | $20,31 | 249,60K |
| 2026-07-08 | $20,61 | -1,95 % | $20,76 | $21,02 | $20,61 | 264,80K |
| 2026-07-07 | $21,02 | -1,73 % | $21,49 | $21,59 | $20,85 | 262,20K |
| 2026-07-06 | $21,39 | +2,59 % | $20,74 | $21,50 | $20,67 | 190,20K |
| 2026-07-02 | $20,85 | +0,14 % | $21,00 | $21,18 | $20,53 | 184,50K |
| 2026-07-01 | $20,82 | +1,46 % | $20,69 | $21,19 | $20,42 | 307,40K |
| 2026-06-30 | $20,52 | -0,05 % | $20,52 | $20,65 | $20,08 | 251,70K |
| 2026-06-29 | $20,53 | +2,86 % | $19,84 | $20,58 | $19,68 | 294,60K |
| 2026-06-26 | $19,96 | +2,67 % | $19,33 | $20,00 | $19,33 | 505,90K |
| 2026-06-25 | $19,44 | +1,62 % | $19,11 | $19,71 | $19,11 | 252,30K |
| 2026-06-24 | $19,13 | +5,23 % | $18,21 | $19,14 | $18,17 | 266,30K |
| 2026-06-23 | $18,18 | +1,91 % | $17,82 | $18,33 | $17,81 | 255,60K |
| 2026-06-22 | $17,84 | -0,89 % | $18,01 | $18,30 | $17,74 | 348,10K |
| 2026-06-18 | $18,00 | +1,69 % | $17,94 | $18,24 | $17,75 | 684,40K |
| 2026-06-17 | $17,70 | -1,61 % | $17,93 | $18,18 | $17,64 | 274,70K |
| 2026-06-16 | $17,99 | -1,96 % | $18,20 | $18,32 | $17,76 | 228,10K |
| 2026-06-15 | $18,35 | -1,77 % | $18,84 | $18,87 | $18,29 | 197,60K |
| 2026-06-12 | $18,68 | -0,53 % | $18,68 | $18,86 | $18,44 | 218,80K |
| 2026-06-11 | $18,78 | -0,79 % | $18,90 | $19,03 | $18,67 | 258,30K |
| 2026-06-10 | $18,93 | +2,32 % | $18,51 | $19,15 | $18,51 | 327,60K |
| 2026-06-09 | $18,50 | +1,04 % | $18,46 | $18,75 | $18,02 | 309,50K |
| 2026-06-08 | $18,31 | -4,39 % | $19,06 | $19,29 | $18,27 | 334,00K |
| 2026-06-05 | $19,15 | -1,79 % | $19,50 | $19,50 | $18,65 | 375,00K |
| 2026-06-04 | $19,50 | +7,50 % | $18,30 | $19,93 | $18,15 | 603,20K |
| 2026-06-03 | $18,14 | -2,99 % | $18,60 | $19,14 | $18,08 | 708,50K |
| 2026-06-02 | $18,70 | +3,37 % | $18,08 | $18,96 | $17,62 | 738,20K |
| 2026-06-01 | $18,09 | -0,28 % | $18,14 | $18,48 | $17,83 | 514,20K |
| 2026-05-29 | $18,14 | -0,55 % | $18,17 | $18,67 | $17,88 | 1,19M |
| 2026-05-28 | $18,24 | +1,90 % | $17,91 | $18,59 | $17,91 | 478,20K |
| 2026-05-27 | $17,90 | +1,30 % | $17,60 | $17,99 | $17,40 | 416,30K |
| 2026-05-26 | $17,67 | +3,27 % | $17,21 | $17,91 | $17,10 | 622,40K |