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 (%)
Oct 31, 2023 3.350 3.680 3.330 3.640 286,598 +0.29(+8.66%)
Oct 30, 2023 3.220 3.425 3.215 3.350 412,656 +0.17(+5.35%)
Oct 27, 2023 3.250 3.250 3.140 3.180 302,486 -0.08(-2.45%)
Oct 26, 2023 3.260 3.380 3.230 3.260 429,713 -0.01(-0.31%)
Oct 25, 2023 3.600 3.600 3.240 3.270 393,298 -0.34(-9.42%)
Oct 24, 2023 3.540 3.790 3.540 3.610 332,657 +0.08(+2.27%)
Oct 23, 2023 3.630 3.655 3.510 3.530 280,810 -0.11(-3.02%)
Oct 20, 2023 3.570 3.680 3.510 3.640 448,574 +0.06(+1.68%)
Oct 19, 2023 3.660 3.665 3.560 3.580 296,338 -0.09(-2.45%)
Oct 18, 2023 3.860 3.860 3.655 3.670 337,095 -0.19(-4.92%)
Oct 17, 2023 3.900 3.960 3.830 3.860 256,589 -0.04(-1.03%)
Oct 16, 2023 3.840 4.040 3.745 3.900 389,086 +0.01(+0.26%)
Oct 13, 2023 3.860 3.930 3.780 3.890 267,406 +0.05(+1.30%)
Oct 12, 2023 3.900 3.910 3.760 3.840 383,438 -0.06(-1.54%)
Oct 11, 2023 3.990 4.100 3.860 3.900 291,452 -0.09(-2.26%)
Oct 10, 2023 3.910 4.010 3.860 3.990 483,061 +0.07(+1.79%)
Oct 09, 2023 4.140 4.195 3.890 3.920 1,014,307 -0.26(-6.22%)
Oct 06, 2023 4.150 4.340 4.150 4.180 427,720 -0.06(-1.42%)
Oct 05, 2023 3.900 4.240 3.820 4.240 382,082 +0.35(+9.00%)
Oct 04, 2023 3.980 3.980 3.850 3.890 615,882 -0.08(-2.02%)
Oct 03, 2023 4.050 4.065 3.950 3.970 548,566 -0.12(-2.93%)
Oct 02, 2023 4.410 4.470 4.090 4.090 611,214 -0.35(-7.88%)
Sep 29, 2023 4.450 4.540 4.355 4.440 413,760 -0.03(-0.67%)
Sep 28, 2023 4.620 4.690 4.444 4.470 489,810 -0.13(-2.83%)
Sep 27, 2023 4.380 4.660 4.380 4.600 517,121 +0.19(+4.31%)
Sep 26, 2023 4.180 4.530 4.170 4.410 492,071 +0.21(+5.00%)
Sep 25, 2023 4.120 4.260 4.190 4.200 461,547 +0.03(+0.72%)
Sep 22, 2023 4.210 4.220 4.050 4.170 398,577 +0.08(+1.96%)
Sep 21, 2023 4.330 4.340 4.040 4.090 572,641 -0.34(-7.67%)
Sep 20, 2023 4.360 4.605 4.280 4.430 653,743 +0.12(+2.78%)
Sep 19, 2023 4.360 4.390 4.190 4.310 1,349,464 -0.05(-1.15%)
Sep 18, 2023 4.490 4.530 4.310 4.360 579,036 -0.13(-2.90%)
Sep 15, 2023 4.730 4.790 4.450 4.490 1,741,845 -0.29(-6.07%)
Sep 14, 2023 4.750 4.810 4.620 4.780 674,787 +0.03(+0.63%)
Sep 13, 2023 5.210 5.210 4.715 4.750 807,359 -0.47(-9.00%)
Sep 12, 2023 5.270 5.440 5.180 5.220 438,111 -0.11(-2.06%)
Sep 11, 2023 5.200 5.360 5.140 5.330 319,580 +0.13(+2.50%)
Sep 08, 2023 5.540 5.590 5.200 5.200 711,935 -0.35(-6.31%)
Sep 07, 2023 5.510 5.610 5.410 5.550 481,896 -0.06(-1.07%)
Sep 06, 2023 5.790 5.830 5.410 5.610 646,139 -0.11(-1.92%)
Sep 05, 2023 5.660 6.350 5.500 5.720 1,812,423 +0.00(+0.00%)
Sep 01, 2023 5.540 5.855 5.470 5.720 643,396 +0.19(+3.44%)
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%)
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.