Fulgent Genetics Inc. Common Stockのデータ

Fulgent Genetics Inc. Common Stockの基本情報

名前 Fulgent Genetics Inc. Common Stock
ティッカー FLGT
国 United States
上場年 2016.0
セクター Health Care

Fulgent Genetics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 168.49 140.79 161.8 150.0 2379000.0 150.0
2021-02-12 174.29 160.0 168.5 161.09 1395600.0 161.09
2021-02-11 185.5 170.25 172.71 170.98 1329900.0 170.98
2021-02-10 179.0 162.0 173.43 172.47 1827700.0 172.47
2021-02-09 189.89 165.01 166.0 183.85 1917300.0 183.85
2021-02-08 167.91 143.0 151.0 161.97 2623200.0 161.97
2021-02-05 141.77 116.11 120.28 141.52 2400900.0 141.52
2021-02-04 129.4 114.39 127.11 119.2 1487900.0 119.2
2021-02-03 134.25 118.81 119.49 126.66 1877000.0 126.66
2021-02-02 148.61 108.0 142.56 112.83 4186500.0 112.83
2021-02-01 159.43 112.01 112.3 137.91 4889200.0 137.91
2021-01-29 110.75 95.0 95.01 110.49 2580500.0 110.49
2021-01-28 94.4 83.0 86.87 92.49 1562700.0 92.49
2021-01-27 91.25 72.2 72.51 85.86 2576100.0 85.86
2021-01-26 76.88 70.2 70.28 75.61 1664000.0 75.61
2021-01-25 74.44 68.17 70.1 70.0 1504700.0 70.0
2021-01-22 69.47 65.99 66.42 69.24 1118400.0 69.24
2021-01-21 70.83 65.66 70.83 66.23 1656900.0 66.23
2021-01-20 79.64 66.54 77.56 69.48 3243600.0 69.48
2021-01-19 77.74 71.51 72.98 76.74 1888300.0 76.74
2021-01-15 72.8 66.01 68.5 70.72 2277400.0 70.72
2021-01-14 73.9 68.11 69.68 69.07 2167200.0 69.07
2021-01-13 71.27 67.26 71.0 69.84 1870000.0 69.84
2021-01-12 70.7 62.05 62.07 69.89 2221500.0 69.89
2021-01-11 65.75 59.8 60.59 62.07 1428800.0 62.07
2021-01-08 71.9 58.55 71.0 63.34 4492200.0 63.34
2021-01-07 73.15 67.91 67.91 70.84 2320600.0 70.84
2021-01-06 68.8 62.81 64.29 66.86 2080500.0 66.86
2021-01-05 66.0 59.5 59.85 63.65 3522300.0 63.65
2021-01-04 60.0 53.02 54.28 59.3 4038800.0 59.3
2020-12-31 56.53 50.25 51.79 52.1 4311600.0 52.1
2020-12-30 52.55 49.01 52.34 50.73 3028000.0 50.73
2020-12-29 51.99 46.84 48.87 50.79 2973000.0 50.79
2020-12-28 47.21 42.52 46.6 46.75 1929200.0 46.75
2020-12-24 47.62 45.06 46.95 45.77 614100.0 45.77
2020-12-23 51.41 46.8 50.0 46.94 1110100.0 46.94
2020-12-22 51.69 47.3 50.89 49.79 1405200.0 49.79
2020-12-21 49.72 42.51 44.0 49.72 2001300.0 49.72
2020-12-18 45.55 42.47 43.5 44.36 1917700.0 44.36
2020-12-17 44.2 41.6 43.77 43.43 1306800.0 43.43
2020-12-16 45.45 42.96 45.27 43.38 1009000.0 43.38
2020-12-15 45.98 42.0 45.81 45.18 1508100.0 45.18
2020-12-14 52.45 44.48 50.87 44.77 1747700.0 44.77
2020-12-11 50.98 48.25 50.42 49.87 1347500.0 49.87
2020-12-10 54.14 46.2 47.42 51.08 2956800.0 51.08
2020-12-09 52.02 47.05 49.81 48.01 3116100.0 48.01
2020-12-08 49.89 44.01 45.21 48.57 2542100.0 48.57
2020-12-07 46.1 43.61 44.83 45.63 1412400.0 45.63
2020-12-04 44.84 42.67 43.26 43.55 916600.0 43.55
2020-12-03 47.79 42.0 47.08 42.66 1762900.0 42.66
2020-12-02 47.49 44.3 45.37 47.08 1401300.0 47.08
2020-12-01 45.9 42.5 45.16 45.85 2231800.0 45.85
2020-11-30 45.0 40.5 42.35 44.92 2143300.0 44.92
2020-11-27 41.7 37.14 37.26 40.63 1488900.0 40.63
2020-11-25 38.8 35.19 38.15 36.51 1534100.0 36.51
2020-11-24 42.5 36.5 42.35 36.94 3002200.0 36.94
2020-11-23 46.72 41.77 44.25 43.6 2488700.0 43.6
2020-11-20 44.39 40.74 42.0 43.0 1882600.0 43.0
2020-11-19 44.32 41.05 43.79 41.66 1087100.0 41.66
2020-11-18 45.34 43.13 44.54 43.42 1442000.0 43.42
2020-11-17 46.85 43.13 46.8 44.43 2255200.0 44.43
2020-11-16 48.85 43.0 43.0 46.05 2804700.0 46.05
2020-11-13 45.0 39.7 40.65 42.8 2269300.0 42.8
2020-11-12 40.68 32.32 32.75 38.45 2865500.0 38.45
2020-11-11 34.25 32.0 34.19 32.75 1895800.0 32.75
2020-11-10 36.0 32.83 36.0 33.22 1811200.0 33.22
2020-11-09 34.98 30.05 34.5 31.01 2064000.0 31.01
2020-11-06 40.19 37.65 38.45 40.02 516800.0 40.02
2020-11-05 38.88 36.52 37.95 38.72 487600.0 38.72
2020-11-04 38.2 35.88 36.88 37.02 474300.0 37.02
2020-11-03 35.84 34.0 35.0 35.57 424900.0 35.57
2020-11-02 34.3 32.04 32.59 34.24 483600.0 34.24
2020-10-30 34.42 31.46 34.02 32.53 645300.0 32.53
2020-10-29 34.92 33.76 34.68 34.19 315600.0 34.19
2020-10-28 36.05 33.64 35.22 34.59 390600.0 34.59
2020-10-27 36.53 33.96 34.39 36.35 471700.0 36.35
2020-10-26 36.46 33.51 35.28 34.35 457900.0 34.35
2020-10-23 35.94 34.6 35.8 35.85 346600.0 35.85
2020-10-22 35.6 34.7 34.95 35.35 588700.0 35.35
2020-10-21 36.99 35.0 35.57 35.29 751900.0 35.29
2020-10-20 36.92 34.32 36.82 35.57 624800.0 35.57
2020-10-19 37.85 35.88 36.1 36.82 650600.0 36.82
2020-10-16 37.55 35.06 37.52 35.71 672600.0 35.71
2020-10-15 38.02 36.38 37.71 36.97 558600.0 36.97
2020-10-14 42.55 37.66 42.0 38.17 1282600.0 38.17
2020-10-13 43.98 41.15 43.9 41.92 675300.0 41.92
2020-10-12 45.45 43.52 45.38 43.68 677500.0 43.68
2020-10-09 44.68 43.62 44.68 44.0 653500.0 44.0
2020-10-08 46.4 44.19 45.9 44.87 616500.0 44.87
2020-10-07 46.0 43.85 45.0 44.98 584600.0 44.98
2020-10-06 47.19 43.51 47.0 44.52 1073000.0 44.52
2020-10-05 47.16 40.55 40.59 46.98 1026000.0 46.98
2020-10-02 40.81 39.25 39.41 39.97 564000.0 39.97
2020-10-01 40.92 38.84 40.35 40.62 554000.0 40.62
2020-09-30 42.87 39.7 42.06 40.04 1205500.0 40.04
2020-09-29 42.58 39.0 39.04 41.81 1022500.0 41.81
2020-09-28 41.24 37.62 40.0 38.94 663600.0 38.94
2020-09-25 40.22 38.01 39.53 39.38 1183900.0 39.38
2020-09-24 41.67 38.58 38.79 39.52 3366800.0 39.52
2020-09-23 40.69 38.69 39.61 39.86 1140500.0 39.86
2020-09-22 44.4 39.39 40.76 40.25 3418300.0 40.25
2020-09-21 37.84 33.37 33.37 37.59 1056900.0 37.59
2020-09-18 34.39 31.76 32.22 34.39 771100.0 34.39
2020-09-17 31.99 30.38 31.4 31.72 392400.0 31.72
2020-09-16 34.0 29.95 30.28 32.35 824300.0 32.35
2020-09-15 31.09 30.01 30.61 30.29 513000.0 30.29
2020-09-14 30.46 28.88 29.0 30.25 397600.0 30.25
2020-09-11 30.36 28.26 29.91 28.81 448000.0 28.81
2020-09-10 31.57 29.4 29.4 29.86 756500.0 29.86
2020-09-09 30.8 27.57 27.61 29.32 781100.0 29.32
2020-09-08 28.18 26.68 27.22 27.29 573400.0 27.29
2020-09-04 31.89 26.03 31.12 28.29 1693900.0 28.29
2020-09-03 35.82 32.01 32.45 32.18 3697300.0 32.18
2020-09-02 29.0 26.8 28.59 28.83 906800.0 28.83
2020-09-01 32.18 28.15 31.35 28.92 1564700.0 28.92
2020-08-31 31.49 28.0 29.8 29.56 1988800.0 29.56
2020-08-28 32.74 29.51 32.31 30.25 1673300.0 30.25
2020-08-27 39.9 30.76 39.9 32.22 3112800.0 32.22
2020-08-26 45.75 42.74 45.75 44.8 838900.0 44.8
2020-08-25 47.45 45.0 45.4 45.93 560900.0 45.93
2020-08-24 49.43 43.52 49.43 45.64 962500.0 45.64
2020-08-21 51.52 47.27 50.75 48.0 1109700.0 48.0
2020-08-20 52.47 44.33 45.38 50.51 1762200.0 50.51
2020-08-19 45.31 43.19 44.34 44.01 567900.0 44.01
2020-08-18 44.72 42.0 43.64 44.19 705800.0 44.19
2020-08-17 44.4 40.53 43.02 43.49 997000.0 43.49
2020-08-14 47.85 41.08 46.61 42.02 1215800.0 42.02
2020-08-13 47.2 42.0 42.0 46.18 953800.0 46.18
2020-08-12 44.79 40.5 41.0 41.63 594100.0 41.63
2020-08-11 43.32 38.35 42.53 40.91 727100.0 40.91
2020-08-10 43.81 36.93 37.3 43.49 1005900.0 43.49
2020-08-07 38.7 35.39 36.05 35.84 494300.0 35.84
2020-08-06 38.57 34.13 38.24 36.65 688100.0 36.65
2020-08-05 43.64 34.36 39.18 36.14 1795800.0 36.14
2020-08-04 33.01 28.12 28.12 29.69 695200.0 29.69
2020-08-03 28.9 26.74 26.74 28.42 612000.0 28.42
2020-07-31 26.65 25.07 26.5 26.35 363500.0 26.35
2020-07-30 26.65 25.03 25.36 26.12 346300.0 26.12
2020-07-29 26.84 25.34 25.69 25.66 431700.0 25.66
2020-07-28 27.39 25.06 27.29 25.68 599400.0 25.68
2020-07-27 26.63 19.92 19.92 26.46 1472100.0 26.46
2020-07-24 20.35 19.41 20.28 19.51 331200.0 19.51
2020-07-23 21.75 19.5 19.5 20.53 448700.0 20.53
2020-07-22 20.05 19.21 19.21 19.56 251700.0 19.56
2020-07-21 20.03 19.13 19.92 19.31 356700.0 19.31
2020-07-20 19.32 18.8 19.1 18.99 285000.0 18.99
2020-07-17 20.65 18.95 20.31 19.03 402900.0 19.03
2020-07-16 20.99 19.9 20.42 20.17 317800.0 20.17
2020-07-15 20.9 20.03 20.47 20.56 454300.0 20.56
2020-07-14 20.52 19.35 19.74 20.0 478900.0 20.0
2020-07-13 21.63 19.11 19.19 19.73 885100.0 19.73
2020-07-10 20.04 18.47 19.5 18.92 410600.0 18.92
2020-07-09 20.05 19.03 19.58 19.57 477400.0 19.57
2020-07-08 19.49 18.3 18.46 18.87 478000.0 18.87
2020-07-07 18.81 17.64 18.35 18.4 519300.0 18.4
2020-07-06 18.45 16.5 16.6 18.33 637400.0 18.33
2020-07-02 16.31 15.77 16.0 16.21 687100.0 16.21
2020-07-01 16.05 15.36 15.99 15.89 287400.0 15.89
2020-06-30 16.14 15.3 15.65 16.0 506000.0 16.0
2020-06-29 16.39 15.51 16.27 15.73 374100.0 15.73
2020-06-26 16.7 15.94 16.42 16.19 1470000.0 16.19
2020-06-25 16.8 16.0 16.07 16.62 365800.0 16.62
2020-06-24 17.15 15.8 17.1 16.16 555300.0 16.16
2020-06-23 17.99 17.29 17.44 17.5 643400.0 17.5
2020-06-22 17.2 16.55 16.85 17.19 723200.0 17.19
2020-06-19 16.99 16.56 16.8 16.8 462400.0 16.8
2020-06-18 17.03 16.22 16.22 16.72 327800.0 16.72
2020-06-17 19.4 16.21 19.3 16.33 1304400.0 16.33
2020-06-16 16.79 15.94 16.58 16.5 460500.0 16.5
2020-06-15 16.5 15.52 15.61 16.5 223400.0 16.5
2020-06-12 16.17 15.33 15.67 15.93 178900.0 15.93
2020-06-11 16.21 15.06 16.2 15.2 333000.0 15.2
2020-06-10 17.5 16.2 17.43 16.61 250700.0 16.61
2020-06-09 17.59 16.26 16.51 17.29 228400.0 17.29
2020-06-08 16.93 16.25 16.3 16.66 340400.0 16.66
2020-06-05 17.41 16.01 17.01 16.19 459100.0 16.19
2020-06-04 17.5 16.56 17.5 16.89 320700.0 16.89
2020-06-03 18.54 17.34 18.38 17.6 364200.0 17.6
2020-06-02 18.75 17.61 18.15 18.28 228000.0 18.28
2020-06-01 18.9 17.49 17.49 18.0 331100.0 18.0
2020-05-29 18.0 16.25 16.7 17.42 481200.0 17.42
2020-05-28 17.24 15.98 16.24 16.06 803600.0 16.06
2020-05-27 16.12 14.26 15.38 15.82 337800.0 15.82
2020-05-26 15.71 15.0 15.58 15.48 262300.0 15.48
2020-05-22 15.66 15.14 15.53 15.16 221100.0 15.16
2020-05-21 15.95 14.95 15.75 15.55 284300.0 15.55
2020-05-20 17.87 15.62 17.5 15.69 361500.0 15.69
2020-05-19 17.52 16.61 17.17 17.06 307000.0 17.06
2020-05-18 20.3 16.9 19.52 17.17 871100.0 17.17
2020-05-15 16.41 14.81 14.9 16.39 210400.0 16.39
2020-05-14 15.15 13.4 15.15 14.98 363500.0 14.98
2020-05-13 16.03 14.4 15.4 15.3 281900.0 15.3
2020-05-12 17.25 15.4 16.88 15.53 415000.0 15.53
2020-05-11 16.98 16.47 16.64 16.76 432900.0 16.76
2020-05-08 16.63 16.2 16.21 16.58 372700.0 16.58
2020-05-07 16.13 14.65 14.98 15.68 448800.0 15.68
2020-05-06 15.4 12.75 13.23 14.57 806900.0 14.57
2020-05-05 17.0 12.36 16.91 12.61 1982900.0 12.61
2020-05-04 16.83 15.85 16.05 16.48 292300.0 16.48
2020-05-01 16.8 15.62 16.68 15.96 284900.0 15.96
2020-04-30 17.45 16.8 17.35 16.97 282200.0 16.97
2020-04-29 18.18 16.15 16.65 17.29 1154100.0 17.29
2020-04-28 16.98 15.06 16.79 16.15 256000.0 16.15
2020-04-27 16.98 16.42 16.82 16.55 227400.0 16.55
2020-04-24 16.3 15.38 15.84 16.19 154100.0 16.19
2020-04-23 17.22 15.31 16.19 15.56 367300.0 15.56
2020-04-22 16.0 14.55 15.19 15.89 272400.0 15.89
2020-04-21 15.53 13.97 15.0 14.72 377400.0 14.72
2020-04-20 15.9 15.0 15.9 15.24 408200.0 15.24
2020-04-17 16.49 14.87 16.44 15.96 505400.0 15.96
2020-04-16 15.22 12.66 12.85 15.08 509800.0 15.08
2020-04-15 12.65 11.52 12.3 12.55 227600.0 12.55
2020-04-14 12.94 12.46 12.7 12.67 239000.0 12.67
2020-04-13 12.42 10.27 10.55 12.23 264000.0 12.23
2020-04-09 10.89 10.15 10.53 10.55 243400.0 10.55
2020-04-08 10.55 9.22 9.62 10.31 296000.0 10.31
2020-04-07 9.49 8.9 9.0 9.44 391500.0 9.44
2020-04-06 10.22 8.36 10.1 8.89 478600.0 8.89
2020-04-03 10.04 9.0 9.93 9.54 257000.0 9.54
2020-04-02 10.61 9.75 9.75 10.03 274300.0 10.03
2020-04-01 10.69 9.55 10.46 9.74 411900.0 9.74
2020-03-31 11.98 10.73 11.7 10.76 319700.0 10.76
2020-03-30 11.98 10.91 11.9 11.7 226300.0 11.7
2020-03-27 12.8 11.5 12.57 11.94 295700.0 11.94
2020-03-26 13.83 11.59 11.59 13.23 539300.0 13.23
2020-03-25 12.21 10.24 10.29 11.44 447900.0 11.44
2020-03-24 10.38 8.8 9.5 9.91 457700.0 9.91
2020-03-23 9.03 8.05 9.03 8.97 268200.0 8.97
2020-03-20 9.99 8.64 9.67 8.88 384800.0 8.88
2020-03-19 9.55 7.7 8.13 9.54 429500.0 9.54
2020-03-18 8.99 7.71 8.06 8.15 444800.0 8.15
2020-03-17 10.9 7.55 9.06 8.57 1146200.0 8.57
2020-03-16 7.52 6.7 7.5 6.75 417900.0 6.75
2020-03-13 9.63 7.62 9.56 8.54 529500.0 8.54
2020-03-12 9.0 7.78 8.94 8.44 523700.0 8.44
2020-03-11 14.5 9.89 14.5 10.06 1185500.0 10.06
2020-03-10 15.98 14.55 15.92 15.25 267400.0 15.25
2020-03-09 15.56 14.6 15.06 14.87 289600.0 14.87
2020-03-06 17.95 16.17 17.47 16.7 269900.0 16.7
2020-03-05 18.38 17.12 17.18 18.0 239500.0 18.0
2020-03-04 17.67 16.71 17.33 17.48 176400.0 17.48
2020-03-03 18.9 16.3 18.19 16.87 396100.0 16.87
2020-03-02 17.76 15.37 16.23 17.19 424900.0 17.19
2020-02-28 15.9 14.2 15.2 14.84 458100.0 14.84
2020-02-27 17.0 15.7 17.0 15.92 331200.0 15.92
2020-02-26 17.96 17.01 17.55 17.12 180000.0 17.12
2020-02-25 18.2 16.95 17.08 17.45 247200.0 17.45
2020-02-24 18.72 16.84 17.99 16.86 297500.0 16.86
2020-02-21 19.33 18.1 18.41 19.0 187300.0 19.0
2020-02-20 20.02 18.26 19.33 18.28 388200.0 18.28
2020-02-19 20.6 19.02 20.0 19.67 365800.0 19.67
2020-02-18 19.9 18.28 18.38 19.75 399600.0 19.75