Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fulcrum Therapeutics Inc (NQ: FULC )

7.060 -0.090 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.850 3.030 2.830 2.850 1,181,537 +0.02(+0.71%)
Mar 30, 2023 3.160 3.240 2.760 2.830 1,080,167 -0.31(-9.87%)
Mar 29, 2023 3.120 3.240 3.050 3.140 791,594 +0.09(+2.95%)
Mar 28, 2023 3.130 3.220 3.005 3.050 939,600 -0.07(-2.24%)
Mar 27, 2023 3.210 3.240 3.080 3.120 714,740 -0.03(-0.95%)
Mar 24, 2023 3.150 3.240 3.050 3.150 833,189 +0.01(+0.32%)
Mar 23, 2023 3.420 3.474 3.065 3.140 971,789 -0.20(-5.99%)
Mar 22, 2023 3.660 3.660 3.330 3.340 1,003,859 -0.36(-9.73%)
Mar 21, 2023 3.550 3.840 3.440 3.700 1,120,767 +0.25(+7.25%)
Mar 20, 2023 3.450 3.530 3.230 3.450 1,605,961 +0.00(+0.00%)
Mar 17, 2023 3.680 3.685 3.370 3.450 2,526,874 -0.23(-6.25%)
Mar 16, 2023 3.820 3.850 3.625 3.680 1,602,908 -0.12(-3.16%)
Mar 15, 2023 3.970 4.040 3.620 3.800 3,603,997 -0.17(-4.28%)
Mar 14, 2023 4.650 4.750 3.890 3.970 2,194,355 -0.53(-11.78%)
Mar 13, 2023 4.430 4.795 4.320 4.500 1,344,531 -0.01(-0.22%)
Mar 10, 2023 4.560 4.720 4.220 4.510 2,219,144 -0.31(-6.43%)
Mar 09, 2023 5.080 5.700 4.700 4.820 3,383,410 -1.44(-23.00%)
Mar 08, 2023 6.330 6.645 6.225 6.260 1,142,042 -0.07(-1.11%)
Mar 07, 2023 5.980 6.350 5.760 6.330 905,551 +0.36(+6.03%)
Mar 06, 2023 5.990 5.990 5.440 5.970 919,785 -0.02(-0.33%)
Mar 03, 2023 6.080 6.080 5.770 5.990 726,045 -0.06(-0.99%)
Mar 02, 2023 6.290 6.450 5.970 6.050 802,115 -0.24(-3.82%)
Mar 01, 2023 6.130 6.610 6.070 6.290 2,209,694 +0.25(+4.14%)
Feb 28, 2023 5.320 6.240 5.170 6.040 1,631,956 +0.24(+4.14%)
Feb 27, 2023 5.770 5.810 5.170 5.800 2,626,128 +0.14(+2.47%)
Feb 24, 2023 5.810 6.490 5.300 5.660 9,926,918 -7.23(-56.09%)
Feb 23, 2023 13.01 13.05 12.53 12.89 321,025 +0.04(+0.31%)
Feb 22, 2023 12.06 12.99 11.94 12.85 686,376 +0.78(+6.46%)
Feb 21, 2023 12.18 12.36 11.99 12.07 491,585 -0.10(-0.82%)
Feb 17, 2023 12.74 12.76 11.36 12.17 708,405 -0.55(-4.32%)
Feb 16, 2023 12.93 13.15 12.70 12.72 1,858,046 -0.23(-1.78%)
Feb 15, 2023 12.72 13.18 12.55 12.95 804,993 +0.14(+1.09%)
Feb 14, 2023 12.54 13.22 12.26 12.81 1,046,317 +0.24(+1.91%)
Feb 13, 2023 12.70 12.76 12.24 12.57 568,935 -0.17(-1.33%)
Feb 10, 2023 12.36 12.79 12.26 12.74 351,322 +0.15(+1.19%)
Feb 09, 2023 12.86 13.04 12.48 12.59 465,396 -0.01(-0.08%)
Feb 08, 2023 12.81 12.82 12.20 12.60 371,343 -0.15(-1.18%)
Feb 07, 2023 12.38 12.81 12.15 12.75 598,252 +0.34(+2.74%)
Feb 06, 2023 12.67 12.83 12.22 12.41 493,899 -0.22(-1.74%)
Feb 03, 2023 12.63 13.19 12.56 12.63 471,510 -0.30(-2.32%)
Feb 02, 2023 12.90 13.07 12.30 12.93 758,842 +0.31(+2.46%)
Feb 01, 2023 12.52 12.93 12.20 12.62 1,069,448 +0.01(+0.08%)
Jan 31, 2023 12.96 14.10 12.16 12.61 1,200,131 -0.21(-1.64%)
Jan 30, 2023 12.87 12.88 12.46 12.82 368,923 -0.05(-0.39%)
Jan 27, 2023 12.66 12.89 12.40 12.87 483,128 +0.30(+2.39%)
Jan 26, 2023 13.01 13.11 12.34 12.57 438,123 -0.29(-2.26%)
Jan 25, 2023 13.10 13.32 12.15 12.86 1,074,567 +0.06(+0.47%)
Jan 24, 2023 12.71 13.07 12.41 12.80 724,191 +0.17(+1.35%)
Jan 23, 2023 13.16 13.49 12.31 12.63 1,005,864 +0.00(+0.00%)
Jan 20, 2023 12.20 12.64 12.00 12.63 1,060,514 +0.48(+3.95%)
Jan 19, 2023 12.44 12.61 12.13 12.15 1,060,668 -0.28(-2.25%)
Jan 18, 2023 13.02 13.37 12.38 12.43 4,075,102 -1.56(-11.15%)
Jan 17, 2023 13.60 14.25 13.12 13.99 557,263 +0.29(+2.12%)
Jan 13, 2023 13.97 15.00 13.49 13.70 705,869 -0.27(-1.93%)
Jan 12, 2023 13.26 14.02 11.89 13.97 624,197 +0.83(+6.32%)
Jan 11, 2023 12.26 13.17 11.82 13.14 1,184,932 +0.84(+6.83%)
Jan 10, 2023 10.26 12.41 10.11 12.30 1,358,288 +2.10(+20.59%)
Jan 09, 2023 9.790 10.67 9.510 10.20 886,906 +0.88(+9.44%)
Jan 06, 2023 9.170 9.450 8.370 9.320 1,790,739 +0.18(+1.97%)
Jan 05, 2023 8.260 9.370 7.820 9.140 3,418,574 +0.86(+10.39%)
Jan 04, 2023 8.290 8.380 6.640 8.280 1,768,641 +0.38(+4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.