Skip to main content

Fulcrum Therapeutics Inc (NQ: FULC )

9.440 -0.020 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.260 3.410 3.190 3.300 583,871 +0.10(+3.12%)
Jun 29, 2023 3.140 3.200 3.090 3.200 565,544 +0.07(+2.24%)
Jun 28, 2023 3.160 3.210 3.100 3.130 333,119 -0.03(-0.95%)
Jun 27, 2023 3.100 3.245 3.030 3.160 507,201 +0.06(+1.94%)
Jun 26, 2023 3.150 3.275 3.025 3.100 706,408 -0.04(-1.27%)
Jun 23, 2023 3.130 3.185 3.045 3.140 6,897,945 -0.06(-1.88%)
Jun 22, 2023 3.090 3.260 3.070 3.200 557,755 +0.09(+2.89%)
Jun 21, 2023 3.180 3.200 2.995 3.110 445,685 -0.07(-2.20%)
Jun 20, 2023 3.000 3.210 2.950 3.180 746,959 +0.18(+6.00%)
Jun 16, 2023 3.090 3.090 2.925 3.000 798,433 -0.04(-1.32%)
Jun 15, 2023 3.000 3.075 2.935 3.040 478,908 +0.02(+0.66%)
Jun 14, 2023 3.150 3.180 2.990 3.020 346,739 -0.13(-4.13%)
Jun 13, 2023 3.040 3.180 3.040 3.150 459,288 +0.16(+5.35%)
Jun 12, 2023 3.020 3.150 2.965 2.990 419,700 -0.10(-3.24%)
Jun 09, 2023 3.190 3.195 3.080 3.090 327,544 -0.09(-2.83%)
Jun 08, 2023 3.150 3.210 3.010 3.180 637,863 +0.03(+0.95%)
Jun 07, 2023 3.150 3.355 3.110 3.150 731,163 +0.00(+0.00%)
Jun 06, 2023 3.070 3.220 3.040 3.150 633,678 +0.08(+2.61%)
Jun 05, 2023 3.070 3.170 2.990 3.070 593,685 +0.00(+0.00%)
Jun 02, 2023 2.870 3.090 2.870 3.070 554,258 +0.18(+6.23%)
Jun 01, 2023 2.740 2.950 2.650 2.890 688,476 +0.17(+6.25%)
May 31, 2023 2.890 3.020 2.670 2.720 1,953,594 -0.17(-5.88%)
May 30, 2023 2.910 2.960 2.820 2.890 562,494 -0.02(-0.69%)
May 26, 2023 3.030 3.070 2.850 2.910 417,303 -0.07(-2.35%)
May 25, 2023 3.260 3.260 2.870 2.980 699,123 -0.28(-8.59%)
May 24, 2023 3.420 3.424 3.200 3.260 485,717 -0.16(-4.68%)
May 23, 2023 3.070 3.540 3.025 3.420 1,049,737 +0.35(+11.40%)
May 22, 2023 3.250 3.280 3.005 3.070 609,481 -0.18(-5.54%)
May 19, 2023 3.350 3.550 3.124 3.250 478,508 -0.03(-0.91%)
May 18, 2023 3.650 3.650 3.200 3.280 519,106 -0.38(-10.38%)
May 17, 2023 3.750 3.810 3.440 3.660 615,417 -0.14(-3.68%)
May 16, 2023 3.620 3.930 3.410 3.800 625,720 +0.16(+4.40%)
May 15, 2023 3.410 3.670 3.150 3.640 930,704 +0.37(+11.31%)
May 12, 2023 3.170 3.270 3.100 3.270 561,815 +0.09(+2.83%)
May 11, 2023 3.260 3.299 3.120 3.180 560,614 -0.09(-2.75%)
May 10, 2023 3.310 3.340 3.165 3.270 612,141 +0.00(+0.00%)
May 09, 2023 3.070 3.300 2.990 3.270 697,890 +0.19(+6.17%)
May 08, 2023 2.850 3.120 2.760 3.080 783,206 +0.25(+8.64%)
May 05, 2023 2.800 2.880 2.750 2.835 508,835 +0.09(+3.47%)
May 04, 2023 2.700 2.780 2.625 2.740 1,181,838 -0.19(-6.48%)
May 03, 2023 2.770 3.015 2.690 2.930 839,495 +0.17(+6.16%)
May 02, 2023 2.720 2.815 2.670 2.760 905,453 +0.04(+1.47%)
May 01, 2023 2.480 2.740 2.430 2.720 1,074,663 +0.22(+8.80%)
Apr 28, 2023 2.520 2.720 2.450 2.500 1,577,440 +0.00(+0.00%)
Apr 27, 2023 2.600 2.650 2.490 2.500 672,173 -0.08(-3.10%)
Apr 26, 2023 2.680 2.680 2.475 2.580 664,301 -0.02(-0.77%)
Apr 25, 2023 2.640 2.735 2.550 2.600 1,059,252 -0.05(-1.89%)
Apr 24, 2023 2.740 2.810 2.630 2.650 677,094 -0.08(-2.93%)
Apr 21, 2023 2.500 2.760 2.500 2.730 659,482 +0.25(+10.08%)
Apr 20, 2023 2.480 2.570 2.447 2.480 567,247 -0.02(-0.80%)
Apr 19, 2023 2.430 2.550 2.430 2.500 465,979 +0.04(+1.63%)
Apr 18, 2023 2.630 2.630 2.420 2.460 599,466 -0.14(-5.38%)
Apr 17, 2023 2.430 2.640 2.430 2.600 856,655 +0.19(+7.88%)
Apr 14, 2023 2.560 2.570 2.390 2.410 577,220 -0.09(-3.79%)
Apr 13, 2023 2.290 2.570 2.270 2.505 801,242 +0.25(+10.84%)
Apr 12, 2023 2.540 2.590 2.250 2.260 881,896 -0.24(-9.60%)
Apr 11, 2023 2.420 2.520 2.380 2.500 1,462,936 +0.07(+2.88%)
Apr 10, 2023 2.370 2.460 2.280 2.430 1,159,230 +0.05(+2.10%)
Apr 06, 2023 2.440 2.510 2.280 2.380 959,787 -0.04(-1.65%)
Apr 05, 2023 2.520 2.590 2.370 2.420 1,174,826 -0.20(-7.63%)
Apr 04, 2023 2.770 2.800 2.540 2.620 964,911 -0.15(-5.42%)
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.