Stockscreener 앱 받기
18.07
1.01%
0.18
Fulgent Genetics Inc 주식 (FLGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $18.63 | $18.02 | $0.61 | 152,082.0 | +1.01% |
| 2024-11-26 | $18.17 | $17.63 | $0.54 | 185,355.0 | -2.40% |
| 2024-11-25 | $18.89 | $18.06 | $0.83 | 295,154.0 | +2.57% |
| 2024-11-22 | $17.95 | $17.06 | $0.8899 | 399,752.0 | +5.43% |
| 2024-11-21 | $17.71 | $16.92 | $0.79 | 245,219.0 | -1.91% |
| 2024-11-20 | $17.53 | $16.81 | $0.72 | 244,661.0 | +1.65% |
| 2024-11-19 | $17.40 | $16.56 | $0.84 | 265,849.0 | +1.74% |
| 2024-11-18 | $17.38 | $16.61 | $0.765 | 298,517.0 | -3.47% |
| 2024-11-15 | $18.61 | $17.31 | $1.30 | 380,132.0 | -2.70% |
| 2024-11-14 | $18.60 | $17.65 | $0.95 | 288,992.0 | -3.42% |
| 2024-11-13 | $19.56 | $18.38 | $1.18 | 329,705.0 | -3.86% |
| 2024-11-12 | $20.10 | $19.11 | $0.99 | 266,177.0 | -4.39% |
| 2024-11-11 | $21.14 | $19.61 | $1.54 | 266,772.0 | +3.14% |
| 2024-11-08 | $21.85 | $18.96 | $2.89 | 531,923.0 | -11.76% |
| 2024-11-07 | $22.80 | $21.99 | $0.81 | 235,076.0 | -2.91% |
| 2024-11-06 | $22.87 | $21.93 | $0.94 | 264,674.0 | +2.95% |
| 2024-11-05 | $22.16 | $21.26 | $0.898 | 221,585.0 | +2.18% |
| 2024-11-04 | $22.03 | $21.07 | $0.962 | 190,066.0 | -0.23% |
| 2024-11-01 | $21.78 | $21.09 | $0.69 | 176,726.0 | +0.75% |
| 2024-10-31 | $21.89 | $20.45 | $1.45 | 297,554.0 | +5.82% |
| 2024-10-30 | $20.49 | $19.76 | $0.73 | 125,706.0 | +1.20% |
| 2024-10-29 | $20.26 | $19.76 | $0.50 | 103,219.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $22.87 | $16.56 | $6.31 | 5,390,499.0 | -15.76% |
| 2024-10 | $21.89 | $18.76 | $3.13 | 3,157,276.0 | -1.29% |
| 2024-09 | $23.56 | $20.68 | $2.88 | 2,663,845.0 | -3.68% |
| 2024-08 | $25.11 | $21.20 | $3.91 | 3,398,936.0 | -5.73% |
| 2024-07 | $24.46 | $19.52 | $4.94 | 4,263,746.0 | +21.97% |
| 2024-06 | $21.18 | $18.91 | $2.27 | 3,222,855.0 | -4.99% |
| 2024-05 | $22.91 | $20.10 | $2.81 | 3,340,714.0 | +1.47% |
| 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% |
1.43%
0.41%
자본화:
|
볼륨(24시간):