Fulgent Genetics

FLGT
🏛️ germany →
19.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 85.90 87.62 85.90 87.62 0.0M
2021-12-29 87.24 87.24 85.36 85.80 0.0M
2021-12-28 91.88 92.00 85.94 87.38 0.0M
2021-12-27 87.68 93.78 87.68 91.32 0.0M
2021-12-23 91.30 91.30 87.24 87.24 0.0M
2021-12-22 91.30 91.30 90.86 90.86 0.0M
2021-12-21 94.30 94.90 88.92 91.04 0.0M
2021-12-20 88.80 96.00 88.34 92.86 0.0M
2021-12-17 81.34 88.00 81.34 87.78 0.0M
2021-12-16 80.80 82.02 80.50 82.02 0.0M
2021-12-14 77.66 77.66 74.88 75.76 0.0M
2021-12-13 74.88 74.88 74.88 74.88 0.0M
2021-12-10 75.08 75.08 73.78 73.78 0.0M
2021-12-09 74.70 76.24 74.70 76.24 0.0M
2021-12-08 76.28 76.28 75.12 76.16 0.0M
2021-12-07 77.14 77.14 75.34 76.18 0.0M
2021-12-06 72.30 73.66 71.64 73.62 0.0M
2021-12-03 74.60 75.96 71.02 71.98 0.0M
2021-12-02 75.26 75.26 73.64 73.64 0.0M
2021-12-01 84.06 84.06 74.84 75.82 0.0M
2021-11-30 83.34 86.08 81.60 81.60 0.0M
2021-11-29 89.22 89.22 84.00 86.18 0.0M
2021-11-26 78.96 90.00 78.96 88.46 0.0M
2021-11-25 78.88 78.88 78.88 78.88 0.0M
2021-11-24 76.22 79.58 76.22 78.82 0.0M
2021-11-23 80.32 80.32 74.96 76.06 0.0M
2021-11-22 84.50 84.50 79.82 80.00 0.0M
2021-11-19 83.24 85.36 82.52 82.52 0.0M
2021-11-18 86.06 87.64 82.44 82.44 0.0M
2021-11-17 82.32 88.64 81.72 87.02 0.0M
2021-11-16 81.32 85.00 81.32 85.00 0.0M
2021-11-15 78.24 82.50 76.72 82.50 0.0M
2021-11-12 74.00 77.20 74.00 77.20 0.0M
2021-11-11 72.86 74.84 72.76 74.84 0.0M
2021-11-10 70.00 70.00 69.30 69.30 0.0M
2021-11-09 67.20 68.62 67.20 68.38 0.0M
2021-11-08 66.20 67.60 66.20 67.60 0.0M
2021-11-05 73.50 73.50 65.80 68.10 0.0M
2021-11-04 74.80 76.88 74.80 76.88 0.0M
2021-11-03 73.06 75.54 73.06 75.00 0.0M
2021-11-02 75.38 75.38 75.38 75.38 0.0M
2021-11-01 76.00 76.00 72.34 73.54 0.0M
2021-10-29 73.10 73.62 71.62 73.62 0.0M
2021-10-28 72.00 72.84 72.00 72.84 0.0M
2021-10-27 71.80 71.80 71.80 71.80 0.0M
2021-10-26 73.46 73.46 70.24 71.96 0.0M
2021-10-25 72.86 72.86 72.78 72.78 0.0M
2021-10-22 72.22 72.60 72.22 72.60 0.0M
2021-10-21 72.16 72.92 71.80 72.92 0.0M
2021-10-20 71.90 73.36 71.90 73.36 0.0M
2021-10-19 70.60 71.00 70.60 71.00 0.0M
2021-10-18 67.90 68.86 66.34 68.86 0.0M
2021-10-15 67.32 70.50 65.34 66.34 0.0M
2021-10-14 71.38 73.68 67.28 67.28 0.0M
2021-10-13 70.32 71.94 69.94 71.80 0.0M
2021-10-12 73.60 73.60 73.60 73.60 0.0M
2021-10-11 72.22 74.20 70.16 72.72 0.0M
2021-10-08 72.24 72.24 72.24 72.24 0.0M
2021-10-07 67.84 70.60 67.84 70.60 0.0M
2021-10-06 67.76 67.76 67.56 67.56 0.0M
2021-10-05 66.62 68.56 66.62 68.54 0.0M
2021-10-04 72.02 72.14 65.60 66.02 0.0M
2021-10-01 76.46 76.46 71.00 71.00 0.0M
2021-09-30 80.20 80.20 80.20 80.20 0.0M
2021-09-29 79.00 79.58 78.76 78.76 0.0M
2021-09-28 74.14 74.94 73.30 74.94 0.0M
2021-09-24 75.42 75.42 70.58 71.42 0.0M
2021-09-23 78.00 78.00 74.60 74.60 0.0M
2021-09-22 76.08 77.80 75.86 77.80 0.0M
2021-09-21 73.00 76.24 73.00 76.10 0.0M
2021-09-20 80.00 80.00 73.84 75.90 0.0M
2021-09-17 72.62 77.90 72.62 77.90 0.0M
2021-09-16 73.50 73.50 71.92 71.92 0.0M
2021-09-15 72.64 74.14 72.64 73.12 0.0M
2021-09-14 75.04 75.04 73.00 73.00 0.0M
2021-09-13 79.02 80.38 72.98 75.00 0.0M
2021-09-10 82.42 82.42 82.42 82.42 0.0M
2021-09-08 74.82 76.48 74.82 75.44 0.0M
2021-09-07 78.52 78.52 75.30 76.62 0.0M
2021-09-06 79.98 79.98 78.48 78.48 0.0M
2021-09-03 80.08 80.08 80.08 80.08 0.0M
2021-09-02 77.96 79.64 77.96 79.64 0.0M
2021-09-01 77.00 78.58 77.00 78.58 0.0M
2021-08-30 79.76 79.76 77.02 77.02 0.0M
2021-08-27 80.72 80.72 78.56 78.88 0.0M
2021-08-26 80.30 82.98 80.30 82.48 0.0M
2021-08-25 80.42 80.56 80.00 80.56 0.0M
2021-08-24 81.36 81.80 76.86 78.90 0.0M
2021-08-23 77.06 80.00 77.00 80.00 0.0M
2021-08-20 75.44 78.22 75.44 78.12 0.0M
2021-08-19 73.46 75.38 72.40 75.38 0.0M
2021-08-18 78.14 78.14 74.06 74.06 0.0M
2021-08-17 81.96 81.96 77.84 77.84 0.0M
2021-08-16 78.92 80.50 77.20 79.04 0.0M
2021-08-13 85.18 86.80 80.64 81.66 0.0M
2021-08-12 80.32 85.52 79.26 84.84 0.0M
2021-08-11 82.20 84.26 79.72 79.72 0.0M
2021-08-10 76.00 82.38 72.00 82.38 0.0M
2021-08-09 91.42 95.04 89.58 92.70 0.0M
2021-08-06 94.66 94.66 86.02 89.36 0.0M
2021-08-05 93.44 94.42 88.94 93.14 0.0M
2021-08-04 85.50 93.72 84.72 92.06 0.0M
2021-08-03 79.12 86.68 77.56 86.00 0.0M
2021-08-02 78.82 79.60 76.64 77.12 0.0M
2021-07-30 76.24 77.26 74.80 75.22 0.0M
2021-07-29 81.22 81.26 76.26 76.26 0.0M
2021-07-28 77.72 81.74 77.56 79.52 0.0M
2021-07-27 78.62 78.62 75.06 77.82 0.0M
2021-07-26 74.86 78.32 74.08 78.32 0.0M
2021-07-23 72.68 75.64 72.68 74.62 0.0M
2021-07-22 72.18 72.18 72.18 72.18 0.0M
2021-07-21 69.00 70.90 68.92 70.90 0.0M
2021-07-20 72.06 73.64 66.32 66.40 0.0M
2021-07-19 63.68 72.36 61.66 70.98 0.0M
2021-07-16 65.54 67.40 64.70 64.70 0.0M
2021-07-15 63.54 64.70 62.54 64.04 0.0M
2021-07-14 70.94 70.94 62.98 63.56 0.0M
2021-07-13 74.54 78.00 70.02 70.02 0.0M
2021-07-12 74.56 80.58 72.14 73.86 0.0M
2021-07-09 72.06 72.96 72.06 72.96 0.0M
2021-07-08 72.66 72.66 69.80 71.24 0.0M
2021-07-07 77.22 78.42 73.54 73.54 0.0M
2021-07-06 74.58 76.20 74.58 76.20 0.0M
2021-07-05 73.32 74.18 73.32 74.18 0.0M
2021-07-02 74.44 74.78 73.28 73.28 0.0M
2021-07-01 78.78 78.78 73.58 74.04 0.0M
2021-06-30 80.64 81.44 75.48 78.54 0.0M
2021-06-29 77.12 81.44 76.46 80.82 0.0M
2021-06-28 69.64 75.92 67.94 75.80 0.0M
2021-06-25 70.74 70.74 69.40 69.40 0.0M
2021-06-24 68.66 70.00 67.48 69.26 0.0M
2021-06-23 66.58 70.60 66.44 69.08 0.0M
2021-06-22 65.56 67.28 65.54 67.28 0.0M
2021-06-21 64.98 67.32 64.50 67.30 0.0M
2021-06-18 63.16 65.18 63.16 65.18 0.0M
2021-06-17 62.98 64.00 61.34 64.00 0.0M
2021-06-16 59.78 60.56 58.90 60.56 0.0M
2021-06-15 62.62 62.62 60.82 60.92 0.0M
2021-06-14 61.82 61.92 60.62 61.64 0.0M
2021-06-11 68.06 68.06 61.70 61.70 0.0M
2021-06-10 70.30 70.74 66.24 66.24 0.0M
2021-06-09 69.62 71.24 69.56 70.40 0.0M
2021-06-08 67.78 69.36 65.42 69.36 0.0M
2021-06-07 62.54 67.60 62.54 66.94 0.0M
2021-06-04 59.42 61.82 59.42 61.32 0.0M
2021-06-03 61.90 61.90 60.00 60.00 0.0M
2021-06-02 56.12 60.84 56.12 60.84 0.0M
2021-06-01 62.38 62.38 56.10 56.10 0.0M
2021-05-31 62.50 63.50 62.20 62.24 0.0M
2021-05-28 64.04 64.14 60.04 60.60 0.0M
2021-05-27 61.16 63.54 61.16 63.54 0.0M
2021-05-26 59.50 62.36 59.40 62.36 0.0M
2021-05-25 57.46 59.78 57.10 58.56 0.0M
2021-05-24 59.70 59.70 59.70 59.70 0.0M
2021-05-21 61.02 61.78 59.82 60.54 0.0M
2021-05-20 59.54 60.86 59.54 60.84 0.0M
2021-05-19 58.02 59.28 58.00 59.00 0.0M
2021-05-18 58.96 59.82 58.00 59.30 0.0M
2021-05-17 59.22 59.22 58.00 58.16 0.0M
2021-05-14 55.68 58.58 55.56 57.22 0.0M
2021-05-13 56.92 56.92 54.58 54.58 0.0M
2021-05-12 58.00 58.06 55.14 55.14 0.0M
2021-05-11 55.30 57.00 51.84 56.58 0.0M
2021-05-10 62.06 62.06 55.80 56.00 0.0M
2021-05-07 63.04 64.82 61.14 61.46 0.0M
2021-05-06 59.02 59.44 56.48 58.52 0.0M
2021-05-05 60.92 61.10 59.94 59.94 0.0M
2021-05-04 63.98 63.98 58.80 59.62 0.0M
2021-05-03 63.92 65.24 62.62 64.20 0.0M
2021-04-30 66.78 66.78 64.02 64.02 0.0M
2021-04-29 72.48 72.48 65.62 66.30 0.0M
2021-04-28 72.84 72.84 68.98 71.66 0.0M
2021-04-27 72.08 75.00 71.32 72.86 0.0M
2021-04-26 70.48 72.18 68.56 72.18 0.0M
2021-04-23 71.00 71.00 68.68 68.68 0.0M
2021-04-22 73.58 74.24 73.00 73.54 0.0M
2021-04-21 68.02 72.84 67.86 72.84 0.0M
2021-04-20 68.00 70.78 65.00 68.22 0.0M
2021-04-19 76.00 76.84 69.78 70.62 0.0M
2021-04-16 73.62 73.62 73.62 73.62 0.0M
2021-04-15 75.36 75.84 73.00 75.72 0.0M
2021-04-14 74.42 76.78 72.24 74.50 0.0M
2021-04-13 70.28 75.22 68.90 75.20 0.0M
2021-04-12 72.48 74.24 70.00 70.20 0.0M
2021-04-09 72.56 72.56 69.18 71.50 0.0M
2021-04-08 73.86 73.86 70.14 70.24 0.0M
2021-04-07 78.00 79.74 70.70 71.92 0.0M
2021-04-06 84.00 84.04 78.20 80.00 0.0M
2021-04-01 83.08 87.02 83.08 84.78 0.0M
2021-03-31 81.50 84.00 81.00 83.50 0.0M
2021-03-30 82.50 82.50 78.50 78.50 0.0M
2021-03-29 83.50 84.00 81.00 83.50 0.0M
2021-03-26 87.00 87.00 77.50 81.00 0.0M
2021-03-25 83.50 89.00 79.50 89.00 0.0M
2021-03-24 90.50 95.50 84.00 84.50 0.0M
2021-03-23 91.50 94.00 89.00 91.50 0.0M
2021-03-22 88.50 93.50 88.50 90.50 0.0M
2021-03-19 89.00 91.00 86.00 86.50 0.0M
2021-03-18 102.00 103.00 88.50 89.00 0.0M
2021-03-17 93.00 103.00 89.50 102.00 0.0M
2021-03-16 94.00 95.50 88.50 92.00 0.0M
2021-03-15 81.50 88.50 81.50 88.50 0.0M
2021-03-12 88.00 88.00 77.50 80.00 0.0M
2021-03-11 84.00 89.00 82.50 85.50 0.0M
2021-03-10 93.00 97.50 79.00 82.00 0.0M
2021-03-09 82.00 93.50 82.00 92.50 0.0M
2021-03-08 79.50 87.50 74.00 80.50 0.0M
2021-03-05 92.00 97.00 69.00 77.50 0.0M
2021-03-04 75.50 80.00 69.50 71.00 0.0M
2021-03-03 90.00 90.00 76.50 77.00 0.0M
2021-03-02 94.00 97.00 86.00 86.00 0.0M
2021-03-01 84.00 96.50 82.00 92.50 0.0M
2021-02-26 78.00 87.00 78.00 83.00 0.0M
2021-02-25 95.00 95.00 82.00 83.50 0.0M
2021-02-24 92.00 98.00 87.50 91.00 0.0M
2021-02-23 91.50 97.00 74.50 88.50 0.0M
2021-02-22 112.00 112.00 87.00 87.50 0.0M
2021-02-19 114.00 117.00 109.00 111.00 0.0M
2021-02-18 115.00 122.00 104.00 114.00 0.0M
2021-02-17 122.00 127.00 113.00 117.00 0.0M
2021-02-16 136.00 139.00 118.00 122.00 0.0M
2021-02-15 135.00 141.00 135.00 138.00 0.0M
2021-02-12 143.00 145.00 132.00 132.00 0.0M
2021-02-11 144.00 152.00 140.00 143.00 0.0M
2021-02-10 153.00 155.00 134.00 143.00 0.0M
2021-02-09 141.00 154.00 138.00 151.00 0.0M
2021-02-08 117.00 139.00 116.00 133.00 0.0M
2021-02-05 101.00 117.00 100.00 117.00 0.0M
2021-02-04 104.00 111.00 97.00 100.00 0.0M
2021-02-03 95.00 111.00 94.00 104.00 0.0M
2021-02-02 113.00 122.00 91.50 94.00 0.0M
2021-02-01 94.00 130.00 90.50 115.00 0.0M
2021-01-29 78.50 89.50 78.00 89.50 0.0M
2021-01-28 68.00 78.00 66.00 74.50 0.0M
2021-01-27 62.50 75.00 59.00 71.00 0.0M
2021-01-26 59.50 63.00 59.00 62.50 0.0M
2021-01-25 58.00 61.00 57.00 57.50 0.0M
2021-01-22 55.50 57.00 54.50 57.00 0.0M
2021-01-21 58.50 60.00 54.00 55.00 0.0M
2021-01-20 62.00 64.50 55.00 57.50 0.0M
2021-01-19 57.00 63.50 57.00 63.00 0.0M
2021-01-18 59.50 61.00 58.00 59.00 0.0M
2021-01-15 56.00 60.00 55.00 58.50 0.0M
2021-01-14 57.00 60.50 56.00 57.00 0.0M
2021-01-13 57.50 59.00 56.00 57.00 0.0M
2021-01-12 51.00 57.50 51.00 57.50 0.0M
2021-01-11 51.50 53.50 49.20 51.50 0.0M
2021-01-08 60.50 60.50 48.20 52.00 0.0M
2021-01-07 55.50 59.50 55.50 56.00 0.0M
2021-01-06 54.50 56.00 51.50 54.00 0.0M
2021-01-05 49.80 53.50 49.00 51.50 0.0M
2021-01-04 43.00 48.60 43.00 48.60 0.0M