Stockscreener 앱 받기
22.11
1.73%
-0.39
Fulgent Genetics Inc 주식 (FLGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $22.59 | $21.99 | $0.60 | 90,354.0 | -1.73% |
| 2024-05-16 | $22.71 | $22.16 | $0.55 | 128,169.0 | -0.31% |
| 2024-05-15 | $22.77 | $22.35 | $0.42 | 130,155.0 | +1.12% |
| 2024-05-14 | $22.91 | $22.17 | $0.74 | 119,690.0 | +0.59% |
| 2024-05-13 | $22.54 | $21.98 | $0.56 | 151,769.0 | +2.02% |
| 2024-05-10 | $21.94 | $21.54 | $0.3998 | 203,429.0 | -0.18% |
| 2024-05-09 | $21.80 | $21.07 | $0.7296 | 192,941.0 | +2.44% |
| 2024-05-08 | $21.45 | $20.95 | $0.5015 | 144,922.0 | -0.23% |
| 2024-05-07 | $21.78 | $21.23 | $0.55 | 199,570.0 | -0.79% |
| 2024-05-06 | $22.68 | $21.48 | $1.20 | 200,515.0 | -0.05% |
| 2024-05-03 | $21.60 | $20.50 | $1.10 | 354,662.0 | +1.22% |
| 2024-05-02 | $21.32 | $20.61 | $0.709 | 161,425.0 | +2.61% |
| 2024-05-01 | $21.14 | $20.10 | $1.04 | 135,580.0 | +1.72% |
| 2024-04-30 | $20.53 | $20.03 | $0.50 | 304,154.0 | -1.12% |
| 2024-04-29 | $21.19 | $20.19 | $1.00 | 159,668.0 | +2.39% |
| 2024-04-26 | $20.32 | $20.00 | $0.32 | 75,838.0 | +0.35% |
| 2024-04-25 | $20.75 | $19.97 | $0.783 | 180,773.0 | -3.42% |
| 2024-04-24 | $20.77 | $20.40 | $0.37 | 148,575.0 | +0.48% |
| 2024-04-23 | $21.05 | $20.51 | $0.54 | 142,497.0 | +0.39% |
| 2024-04-22 | $20.79 | $20.25 | $0.535 | 157,101.0 | +0.98% |
| 2024-04-19 | $20.37 | $20.01 | $0.36 | 152,960.0 | +1.24% |
| 2024-04-18 | $20.45 | $19.88 | $0.575 | 217,227.0 | +0.10% |
Fulgent Genetics Inc 주식 (FLGT) 연도별 가격 이력
이 심층 분석에서는 Fulgent Genetics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fulgent Genetics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fulgent Genetics Inc 주식 (FLGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $22.91 | $20.10 | $2.81 | 2,303,535.0 | +8.65% |
| 2024-04 | $21.89 | $19.88 | $2.01 | 3,584,879.0 | -6.22% |
| 2024-03 | $24.16 | $21.23 | $2.93 | 4,353,602.0 | -3.81% |
| 2024-02 | $26.36 | $22.50 | $3.86 | 5,393,872.0 | -8.26% |
| 2024-01 | $29.91 | $24.46 | $5.45 | 2,959,384.0 | -14.94% |
Fulgent Genetics Inc 주식 (FLGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.68 | $25.90 | $4.78 | 4,768,691.0 | +4.82% |
| 2023-11 | $28.20 | $23.10 | $5.10 | 4,196,710.0 | +15.20% |
| 2023-10 | $27.27 | $23.09 | $4.18 | 5,399,316.0 | -10.47% |
| 2023-09 | $33.28 | $26.38 | $6.90 | 4,344,623.0 | -18.38% |
| 2023-08 | $44.09 | $32.15 | $11.94 | 6,334,864.0 | -15.63% |
| 2023-07 | $40.95 | $35.87 | $5.08 | 2,619,402.0 | +4.86% |
| 2023-06 | $41.70 | $35.80 | $5.90 | 4,563,272.0 | -6.89% |
| 2023-05 | $41.55 | $28.27 | $13.28 | 5,599,101.0 | +34.49% |
| 2023-04 | $32.00 | $28.59 | $3.41 | 2,638,740.0 | -5.29% |
| 2023-03 | $34.22 | $29.24 | $4.98 | 6,850,927.0 | -4.79% |
| 2023-02 | $37.43 | $30.64 | $6.79 | 3,693,486.0 | -2.93% |
| 2023-01 | $35.12 | $28.53 | $6.59 | 4,152,946.0 | +13.43% |
Fulgent Genetics Inc 주식 (FLGT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.22 | $29.01 | $8.21 | 6,280,780.0 | -17.89% |
| 2022-11 | $40.51 | $31.07 | $9.44 | 6,361,503.0 | -8.48% |
| 2022-10 | $40.55 | $35.66 | $4.89 | 5,060,755.0 | +3.96% |
| 2022-09 | $45.15 | $37.34 | $7.81 | 6,422,180.0 | -12.31% |
| 2022-08 | $65.17 | $43.17 | $22.00 | 8,277,158.0 | -27.25% |
| 2022-07 | $62.59 | $54.19 | $8.40 | 4,639,027.0 | +9.57% |
| 2022-06 | $57.49 | $47.34 | $10.15 | 7,097,727.0 | +0.04% |
| 2022-05 | $59.75 | $47.65 | $12.10 | 9,119,618.0 | -0.67% |
| 2022-04 | $64.14 | $53.79 | $10.35 | 6,435,931.0 | -12.07% |
| 2022-03 | $65.32 | $49.50 | $15.82 | 9,665,941.0 | +0.18% |
| 2022-02 | $73.47 | $51.00 | $22.47 | 8,387,568.0 | -2.46% |
| 2022-01 | $102.0 | $53.97 | $48.01 | 12,477,177.0 | -36.50% |
2.96%
자본화:
|
볼륨(24시간):