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

Fulcrum Therapeutics Inc (NQ: FULC )

7.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2023 5.710 5.710 5.410 5.530 847,388 -0.12(-2.12%)
Aug 30, 2023 5.590 5.870 5.500 5.650 1,145,010 +0.06(+1.07%)
Aug 29, 2023 5.690 5.830 5.530 5.590 980,574 -0.19(-3.29%)
Aug 28, 2023 5.450 5.883 5.330 5.780 1,533,326 +0.29(+5.19%)
Aug 25, 2023 5.530 5.720 5.320 5.495 1,536,319 +0.08(+1.57%)
Aug 24, 2023 6.110 6.215 5.250 5.410 3,691,759 -0.67(-11.02%)
Aug 23, 2023 5.600 6.400 5.450 6.080 12,128,855 +0.65(+11.97%)
Aug 22, 2023 5.280 6.370 5.180 5.430 76,570,624 +1.51(+38.52%)
Aug 21, 2023 3.920 3.950 3.770 3.920 230,424 +0.01(+0.26%)
Aug 18, 2023 3.900 4.010 3.895 3.910 178,421 -0.05(-1.26%)
Aug 17, 2023 4.030 4.175 3.860 3.960 422,161 -0.12(-2.94%)
Aug 16, 2023 4.220 4.290 4.024 4.080 254,759 -0.15(-3.55%)
Aug 15, 2023 4.160 4.380 4.110 4.230 625,820 +0.04(+0.95%)
Aug 14, 2023 4.300 4.300 3.980 4.190 522,917 -0.15(-3.46%)
Aug 11, 2023 4.350 4.450 4.190 4.340 1,221,138 +0.06(+1.40%)
Aug 10, 2023 3.980 4.435 3.940 4.280 441,432 +0.31(+7.81%)
Aug 09, 2023 4.030 4.060 3.890 3.970 377,826 -0.06(-1.49%)
Aug 08, 2023 3.980 4.180 3.900 4.030 546,740 +0.02(+0.50%)
Aug 07, 2023 3.940 4.100 3.685 4.010 745,029 +0.06(+1.52%)
Aug 04, 2023 3.860 4.160 3.840 3.950 613,531 +0.10(+2.60%)
Aug 03, 2023 3.990 4.310 3.820 3.850 710,117 +0.03(+0.79%)
Aug 02, 2023 3.670 3.855 3.540 3.820 367,980 +0.11(+2.96%)
Aug 01, 2023 3.780 3.860 3.670 3.710 348,943 -0.11(-2.88%)
Jul 31, 2023 3.860 4.000 3.780 3.820 463,979 -0.03(-0.78%)
Jul 28, 2023 3.610 3.880 3.570 3.850 393,074 +0.31(+8.76%)
Jul 27, 2023 3.740 3.740 3.500 3.540 1,231,946 -0.18(-4.84%)
Jul 26, 2023 3.650 3.770 3.620 3.720 178,100 +0.05(+1.36%)
Jul 25, 2023 3.730 3.865 3.570 3.670 656,371 -0.07(-1.87%)
Jul 24, 2023 3.840 3.875 3.620 3.740 625,678 -0.11(-2.86%)
Jul 21, 2023 3.890 4.020 3.795 3.850 438,089 -0.03(-0.77%)
Jul 20, 2023 4.410 4.485 3.850 3.880 870,442 -0.52(-11.82%)
Jul 19, 2023 4.010 4.455 4.010 4.400 1,737,157 +0.39(+9.73%)
Jul 18, 2023 3.960 4.140 3.895 4.010 391,968 +0.05(+1.26%)
Jul 17, 2023 3.700 3.970 3.680 3.960 572,373 +0.28(+7.61%)
Jul 14, 2023 3.710 3.865 3.600 3.680 364,446 -0.04(-1.08%)
Jul 13, 2023 3.750 3.830 3.670 3.720 339,342 +0.01(+0.27%)
Jul 12, 2023 3.570 3.750 3.515 3.710 479,603 +0.20(+5.70%)
Jul 11, 2023 3.670 3.775 3.450 3.510 564,204 -0.17(-4.62%)
Jul 10, 2023 3.580 3.780 3.480 3.680 758,777 +0.12(+3.37%)
Jul 07, 2023 3.370 3.600 3.355 3.560 571,752 +0.19(+5.64%)
Jul 06, 2023 3.330 3.390 3.220 3.370 620,960 +0.00(+0.00%)
Jul 05, 2023 3.250 3.430 3.215 3.370 564,225 +0.12(+3.69%)
Jul 03, 2023 3.280 3.320 3.180 3.250 248,719 -0.05(-1.52%)
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%)
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.